Ralliant Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	72.51	73.26	71.36	72.17	72.17	-1.86%	2,632,342
Jun 25, 2026	73.29	75.41	73.29	73.54	73.54	1.86%	2,069,818
Jun 24, 2026	70.00	72.97	69.18	72.20	72.20	4.31%	2,404,128
Jun 23, 2026	66.79	69.87	65.82	69.22	69.22	2.22%	1,807,335
Jun 22, 2026	68.42	69.00	67.50	67.72	67.72	-0.67%	1,169,269
Jun 18, 2026	68.90	69.52	67.62	68.18	68.18	1.41%	2,050,895
Jun 17, 2026	69.24	70.22	67.13	67.23	67.23	-2.23%	1,776,488
Jun 16, 2026	69.07	69.93	68.38	68.76	68.76	-0.01%	1,018,576
Jun 15, 2026	67.56	68.86	66.95	68.77	68.77	4.07%	2,068,533
Jun 12, 2026	65.80	67.01	64.13	66.08	66.08	0.78%	1,156,729
Jun 11, 2026	63.45	65.91	63.42	65.57	65.57	5.00%	1,795,989
Jun 10, 2026	64.24	65.28	61.92	62.45	62.45	-2.12%	1,517,662
Jun 9, 2026	62.63	64.16	60.71	63.80	63.80	4.54%	1,953,249
Jun 8, 2026	61.34	61.35	60.50	61.03	61.03	1.51%	986,494
Jun 5, 2026	61.67	61.67	59.77	60.17	60.12	-3.62%	1,244,998
Jun 4, 2026	61.84	62.67	60.82	62.43	62.38	-0.37%	1,151,539
Jun 3, 2026	61.72	63.14	61.35	62.66	62.61	1.08%	1,135,225
Jun 2, 2026	61.97	63.31	61.43	61.99	61.94	0.86%	999,241
Jun 1, 2026	61.52	61.67	60.16	61.46	61.41	-0.66%	1,453,451
May 29, 2026	62.38	62.94	61.04	61.87	61.82	-0.75%	2,684,528
May 28, 2026	62.10	62.87	60.49	62.34	62.29	-0.26%	1,509,603
May 27, 2026	61.38	62.87	61.01	62.50	62.45	0.71%	1,498,341
May 26, 2026	62.41	62.95	61.41	62.06	62.01	0.83%	1,276,151
May 22, 2026	60.60	62.15	59.88	61.55	61.50	2.84%	1,332,830
May 21, 2026	59.32	60.19	58.84	59.85	59.80	0.34%	1,222,910
May 20, 2026	59.40	60.00	58.17	59.65	59.60	1.79%	1,447,682
May 19, 2026	58.37	59.44	56.85	58.60	58.55	-0.41%	2,252,554
May 18, 2026	60.00	60.10	57.73	58.84	58.79	-0.86%	1,449,734
May 15, 2026	58.99	60.15	58.25	59.35	59.30	-1.20%	2,302,717
May 14, 2026	61.74	62.01	60.00	60.07	60.02	-2.10%	1,756,213
May 13, 2026	60.88	62.35	59.00	61.36	61.31	3.72%	3,685,730
May 12, 2026	58.88	60.14	55.95	59.16	59.11	19.37%	8,048,646
May 11, 2026	47.37	49.65	47.35	49.56	49.52	4.93%	4,225,445
May 8, 2026	46.12	47.50	45.64	47.23	47.19	2.94%	1,690,390
May 7, 2026	47.32	47.32	45.48	45.88	45.84	-2.42%	1,303,675
May 6, 2026	47.33	48.00	46.33	47.02	46.98	1.23%	1,423,501
May 5, 2026	46.12	47.08	45.55	46.45	46.41	1.98%	937,024
May 4, 2026	45.64	46.09	44.91	45.55	45.51	-0.31%	1,168,362
May 1, 2026	45.74	46.00	44.95	45.69	45.65	0.55%	978,381
Apr 30, 2026	44.21	45.45	43.45	45.44	45.40	4.17%	1,490,594
Apr 29, 2026	43.85	43.85	42.92	43.62	43.58	-0.43%	729,921
Apr 28, 2026	44.01	44.08	42.81	43.81	43.77	-1.26%	1,150,903
Apr 27, 2026	44.69	44.99	44.05	44.37	44.33	-0.58%	942,190
Apr 24, 2026	45.45	45.83	44.28	44.63	44.59	-1.65%	1,149,423
Apr 23, 2026	45.21	45.97	44.76	45.38	45.34	0.31%	782,673
Apr 22, 2026	46.88	46.88	44.88	45.24	45.20	-2.37%	812,860
Apr 21, 2026	46.72	47.36	46.03	46.34	46.30	-0.52%	708,517
Apr 20, 2026	47.15	47.36	46.44	46.58	46.54	-1.73%	905,955
Apr 17, 2026	45.90	47.49	45.47	47.40	47.36	4.54%	1,793,020
Apr 16, 2026	45.88	45.99	44.72	45.34	45.30	-1.00%	772,244
Apr 15, 2026	46.63	46.63	45.25	45.80	45.76	-1.63%	811,437
Apr 14, 2026	46.75	46.88	46.25	46.56	46.52	-0.32%	1,644,961
Apr 13, 2026	45.26	46.73	44.95	46.71	46.67	2.86%	926,648
Apr 10, 2026	44.89	45.79	44.34	45.41	45.37	2.04%	1,125,891
Apr 9, 2026	44.09	44.88	43.66	44.50	44.46	0.59%	1,281,614
Apr 8, 2026	44.16	45.62	44.16	44.24	44.20	4.69%	1,529,026
Apr 7, 2026	41.81	42.59	41.27	42.26	42.22	0.71%	506,825
Apr 6, 2026	42.05	42.26	41.08	41.96	41.93	-0.10%	826,020
Apr 2, 2026	41.21	42.87	41.07	42.00	41.97	-1.41%	944,229
Apr 1, 2026	42.12	43.26	41.71	42.60	42.56	2.43%	986,938
Mar 31, 2026	40.05	41.68	39.76	41.59	41.56	5.42%	971,298
Mar 30, 2026	40.28	40.94	38.93	39.45	39.42	-1.18%	1,335,335
Mar 27, 2026	40.64	41.08	39.81	39.92	39.89	-2.87%	1,039,224
Mar 26, 2026	42.22	43.00	40.94	41.10	41.07	-3.93%	925,955
Mar 25, 2026	43.16	43.88	42.03	42.78	42.74	0.47%	850,599
Mar 24, 2026	41.65	43.31	41.64	42.58	42.54	0.69%	1,322,019
Mar 23, 2026	41.90	42.99	41.68	42.29	42.25	3.65%	1,149,534
Mar 20, 2026	42.42	42.57	40.46	40.80	40.77	-4.11%	2,036,504
Mar 19, 2026	41.61	42.95	41.58	42.55	42.51	-0.26%	1,405,583
Mar 18, 2026	43.27	43.66	42.54	42.66	42.62	-1.39%	1,049,046
Mar 17, 2026	42.99	43.93	42.16	43.26	43.22	1.10%	1,252,189
Mar 16, 2026	42.84	43.80	42.54	42.79	42.75	1.09%	1,334,597
Mar 13, 2026	43.37	44.30	41.88	42.33	42.29	-1.44%	1,643,471
Mar 12, 2026	45.37	45.78	42.76	42.95	42.91	-6.16%	1,931,321
Mar 11, 2026	44.80	45.95	44.34	45.77	45.73	2.53%	1,170,981
Mar 10, 2026	45.16	46.05	44.42	44.64	44.60	-0.67%	1,334,428
Mar 9, 2026	43.80	45.10	43.17	44.94	44.90	0.78%	1,596,123
Mar 6, 2026	45.29	45.57	44.04	44.64	44.55	-3.71%	1,682,068
Mar 5, 2026	46.50	47.30	45.40	46.36	46.27	-1.36%	2,098,886
Mar 4, 2026	46.47	47.10	45.60	47.00	46.91	2.66%	1,437,696
Mar 3, 2026	45.00	46.77	44.53	45.78	45.69	-2.03%	1,477,381
Mar 2, 2026	45.02	46.97	45.01	46.73	46.64	1.83%	2,200,710
Feb 27, 2026	46.14	46.45	45.10	45.89	45.80	-2.28%	1,910,539
Feb 26, 2026	46.70	47.08	45.82	46.96	46.87	1.05%	1,068,837
Feb 25, 2026	45.21	46.58	44.71	46.47	46.38	3.04%	1,800,350
Feb 24, 2026	44.00	45.53	43.85	45.10	45.01	7.10%	3,620,276
Feb 23, 2026	43.54	43.54	41.99	42.11	42.03	-3.59%	1,442,667
Feb 20, 2026	43.46	44.64	42.63	43.68	43.59	-0.25%	1,577,979
Feb 19, 2026	43.77	44.47	43.29	43.79	43.70	-0.36%	1,806,775
Feb 18, 2026	44.72	45.41	43.70	43.95	43.86	-1.24%	2,982,417
Feb 17, 2026	43.69	44.75	43.15	44.50	44.41	0.84%	1,738,045
Feb 13, 2026	42.84	44.23	42.22	44.13	44.04	3.59%	2,283,937
Feb 12, 2026	43.57	44.17	41.40	42.60	42.52	-0.30%	2,273,520
Feb 11, 2026	43.42	44.23	41.44	42.73	42.65	-0.72%	2,801,094
Feb 10, 2026	42.27	43.20	40.92	43.04	42.96	4.52%	4,927,336
Feb 9, 2026	41.03	42.10	39.80	41.18	41.10	4.20%	3,912,175
Feb 6, 2026	39.54	40.36	38.20	39.52	39.44	2.94%	4,940,995
Feb 5, 2026	41.74	41.88	37.27	38.39	38.32	-31.79%	10,127,809
Feb 4, 2026	55.35	57.02	54.83	56.28	56.17	2.83%	2,848,201
Feb 3, 2026	53.35	54.78	52.66	54.73	54.62	2.34%	2,154,125