Ralliant Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	45.29	45.57	44.04	44.64	44.64	-3.71%	1,682,068
Mar 5, 2026	46.50	47.30	45.40	46.36	46.36	-1.36%	2,075,925
Mar 4, 2026	46.47	47.10	45.60	47.00	47.00	2.66%	1,427,461
Mar 3, 2026	45.00	46.77	44.53	45.78	45.78	-2.03%	1,458,694
Mar 2, 2026	45.02	46.97	45.01	46.73	46.73	1.83%	2,184,983
Feb 27, 2026	46.14	46.45	45.10	45.89	45.89	-2.28%	1,903,505
Feb 26, 2026	46.70	47.08	45.82	46.96	46.96	1.05%	1,068,837
Feb 25, 2026	45.21	46.58	44.71	46.47	46.47	3.04%	1,800,348
Feb 24, 2026	44.00	45.53	43.85	45.10	45.10	7.10%	3,620,272
Feb 23, 2026	43.54	43.54	41.99	42.11	42.11	-3.59%	1,442,652
Feb 20, 2026	43.46	44.64	42.63	43.68	43.68	-0.25%	1,577,942
Feb 19, 2026	43.77	44.47	43.29	43.79	43.79	-0.36%	1,806,775
Feb 18, 2026	44.72	45.41	43.70	43.95	43.95	-1.24%	2,982,417
Feb 17, 2026	43.69	44.75	43.15	44.50	44.50	0.84%	1,737,938
Feb 13, 2026	42.84	44.23	42.22	44.13	44.13	3.59%	2,283,937
Feb 12, 2026	43.57	44.17	41.40	42.60	42.60	-0.30%	2,273,328
Feb 11, 2026	43.42	44.23	41.44	42.73	42.73	-0.72%	2,801,093
Feb 10, 2026	42.27	43.20	40.92	43.04	43.04	4.52%	4,927,336
Feb 9, 2026	41.03	42.10	39.80	41.18	41.18	4.20%	3,912,046
Feb 6, 2026	39.54	40.36	38.20	39.52	39.52	2.94%	4,940,460
Feb 5, 2026	41.74	41.88	37.27	38.39	38.39	-31.79%	10,124,371
Feb 4, 2026	55.35	57.02	54.83	56.28	56.28	2.83%	2,844,578
Feb 3, 2026	53.35	54.78	52.66	54.73	54.73	2.34%	2,153,998
Feb 2, 2026	52.24	54.02	52.24	53.48	53.48	0.96%	1,506,313
Jan 30, 2026	53.56	54.16	52.41	52.97	52.97	-1.63%	3,437,181
Jan 29, 2026	53.24	54.26	52.49	53.85	53.85	1.68%	1,576,812
Jan 28, 2026	53.56	53.70	52.73	52.96	52.96	-0.68%	1,293,417
Jan 27, 2026	53.73	54.05	52.96	53.32	53.32	-0.98%	1,074,744
Jan 26, 2026	53.72	54.40	52.82	53.85	53.85	0.22%	1,105,377
Jan 23, 2026	53.48	54.12	52.77	53.73	53.73	-1.00%	1,531,862
Jan 22, 2026	54.58	55.25	54.10	54.27	54.27	0.82%	1,445,649
Jan 21, 2026	52.47	54.20	51.78	53.83	53.83	3.78%	1,023,698
Jan 20, 2026	52.73	53.66	51.61	51.87	51.87	-3.10%	1,225,079
Jan 16, 2026	53.92	54.07	53.20	53.53	53.53	-0.70%	815,344
Jan 15, 2026	52.63	54.38	52.53	53.91	53.91	2.63%	1,399,249
Jan 14, 2026	52.31	53.00	52.01	52.53	52.53	0.54%	988,081
Jan 13, 2026	53.20	53.60	52.15	52.25	52.25	-1.25%	758,662
Jan 12, 2026	52.15	53.26	51.53	52.91	52.91	0.74%	790,051
Jan 9, 2026	51.00	52.59	50.90	52.52	52.52	2.58%	1,274,517
Jan 8, 2026	52.07	52.13	51.10	51.20	51.20	-1.82%	908,177
Jan 7, 2026	52.47	52.98	51.42	52.15	52.15	0.29%	703,848
Jan 6, 2026	51.64	52.26	51.18	52.00	52.00	0.72%	1,614,335
Jan 5, 2026	50.94	52.54	50.66	51.63	51.63	0.80%	1,042,535
Jan 2, 2026	51.44	51.54	50.35	51.22	51.22	0.61%	911,692
Dec 31, 2025	51.23	51.64	50.75	50.91	50.91	-0.61%	761,887
Dec 30, 2025	51.17	51.31	50.67	51.22	51.22	-0.06%	887,669
Dec 29, 2025	51.23	51.46	50.80	51.25	51.25	-0.47%	1,185,039
Dec 26, 2025	51.56	51.97	51.10	51.49	51.49	-0.31%	888,935
Dec 24, 2025	51.82	52.09	51.32	51.65	51.65	0.10%	486,507
Dec 23, 2025	51.82	52.34	50.42	51.60	51.60	-0.23%	1,006,386
Dec 22, 2025	52.49	52.61	51.54	51.72	51.72	-1.05%	987,168
Dec 19, 2025	50.51	52.35	50.51	52.27	52.27	2.67%	4,246,179
Dec 18, 2025	50.40	50.91	49.60	50.91	50.91	1.98%	970,759
Dec 17, 2025	50.47	51.00	49.56	49.92	49.92	-1.15%	1,047,992
Dec 16, 2025	50.85	51.45	50.31	50.50	50.50	-0.55%	992,112
Dec 15, 2025	51.23	51.70	50.57	50.78	50.78	-0.35%	1,053,360
Dec 12, 2025	52.89	52.89	50.56	50.96	50.96	-2.41%	1,046,906
Dec 11, 2025	51.36	52.43	50.86	52.22	52.22	1.60%	1,275,290
Dec 10, 2025	50.77	51.67	50.23	51.40	51.40	0.88%	1,413,454
Dec 9, 2025	50.99	52.39	50.67	50.95	50.95	-0.74%	1,141,524
Dec 8, 2025	52.37	52.44	50.92	51.33	51.33	0.45%	1,217,480
Dec 5, 2025	51.24	51.36	50.18	51.10	51.05	-1.03%	2,922,260
Dec 4, 2025	50.29	51.77	50.05	51.63	51.58	2.48%	1,158,080
Dec 3, 2025	48.50	50.65	48.12	50.38	50.33	3.36%	1,479,244
Dec 2, 2025	48.83	49.13	48.24	48.74	48.69	-0.08%	1,347,036
Dec 1, 2025	48.96	49.30	48.55	48.78	48.73	-1.20%	1,023,752
Nov 28, 2025	49.06	49.99	48.20	49.37	49.32	1.21%	861,531
Nov 26, 2025	48.37	49.80	48.14	48.78	48.73	1.41%	1,611,181
Nov 25, 2025	47.30	48.88	47.22	48.10	48.05	2.65%	1,445,261
Nov 24, 2025	45.97	46.90	45.67	46.86	46.81	1.94%	1,618,782
Nov 21, 2025	44.43	46.32	44.07	45.97	45.93	3.14%	1,422,987
Nov 20, 2025	46.46	47.62	44.32	44.57	44.53	-3.23%	1,753,829
Nov 19, 2025	45.57	46.51	45.35	46.06	46.01	0.66%	1,310,251
Nov 18, 2025	46.11	47.07	44.80	45.76	45.72	-1.55%	1,415,337
Nov 17, 2025	47.20	47.74	45.95	46.48	46.43	-2.06%	1,671,901
Nov 14, 2025	47.01	47.95	46.50	47.46	47.41	0.30%	1,283,747
Nov 13, 2025	47.65	48.00	46.35	47.32	47.27	-0.96%	1,667,318
Nov 12, 2025	46.68	48.83	46.68	47.78	47.73	2.20%	2,948,520
Nov 11, 2025	46.61	47.21	46.24	46.75	46.70	1.81%	1,441,404
Nov 10, 2025	47.01	47.22	45.84	45.92	45.88	-1.56%	1,091,668
Nov 7, 2025	47.09	47.46	45.69	46.65	46.60	-0.45%	1,962,306
Nov 6, 2025	43.03	47.78	42.63	46.86	46.81	5.54%	2,629,573
Nov 5, 2025	43.08	44.96	43.04	44.40	44.36	2.83%	1,706,468
Nov 4, 2025	43.73	44.09	43.10	43.18	43.14	-2.48%	668,492
Nov 3, 2025	43.91	44.31	42.85	44.28	44.24	0.82%	867,374
Oct 31, 2025	43.20	44.16	43.14	43.92	43.88	0.69%	1,338,453
Oct 30, 2025	43.35	44.31	43.22	43.62	43.58	0.09%	1,189,858
Oct 29, 2025	43.37	44.98	43.09	43.58	43.54	1.44%	1,383,894
Oct 28, 2025	43.24	43.66	42.58	42.96	42.92	-1.35%	1,248,044
Oct 27, 2025	44.07	44.27	43.15	43.55	43.51	0.32%	710,212
Oct 24, 2025	43.54	44.26	43.11	43.41	43.37	-0.09%	1,182,697
Oct 23, 2025	42.22	43.47	42.01	43.45	43.41	2.43%	709,418
Oct 22, 2025	43.19	43.25	42.01	42.42	42.38	-2.24%	712,566
Oct 21, 2025	42.94	43.70	42.85	43.39	43.35	2.00%	922,371
Oct 20, 2025	42.40	43.15	42.27	42.54	42.50	0.45%	1,006,788
Oct 17, 2025	42.96	43.50	41.61	42.35	42.31	-1.60%	1,176,566
Oct 16, 2025	43.43	43.76	42.91	43.04	43.00	-0.35%	929,731
Oct 15, 2025	42.85	43.28	42.75	43.19	43.15	1.70%	1,074,602
Oct 14, 2025	41.51	42.75	41.12	42.47	42.43	1.51%	968,850
Oct 13, 2025	42.15	42.53	41.69	41.84	41.80	1.01%	877,463