Ralliant Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	44.01	44.08	42.81	43.81	43.81	-1.26%	1,150,883
Apr 27, 2026	44.69	44.99	44.05	44.37	44.37	-0.58%	942,155
Apr 24, 2026	45.45	45.83	44.28	44.63	44.63	-1.65%	1,147,130
Apr 23, 2026	45.21	45.97	44.76	45.38	45.38	0.31%	782,669
Apr 22, 2026	46.88	46.88	44.88	45.24	45.24	-2.37%	812,820
Apr 21, 2026	46.72	47.36	46.03	46.34	46.34	-0.52%	708,417
Apr 20, 2026	47.15	47.36	46.44	46.58	46.58	-1.73%	905,565
Apr 17, 2026	45.90	47.49	45.47	47.40	47.40	4.54%	1,793,020
Apr 16, 2026	45.88	45.99	44.72	45.34	45.34	-1.00%	772,244
Apr 15, 2026	46.63	46.63	45.25	45.80	45.80	-1.63%	811,416
Apr 14, 2026	46.75	46.88	46.25	46.56	46.56	-0.32%	1,595,899
Apr 13, 2026	45.26	46.73	44.95	46.71	46.71	2.86%	926,648
Apr 10, 2026	44.89	45.79	44.34	45.41	45.41	2.04%	1,125,891
Apr 9, 2026	44.09	44.88	43.66	44.50	44.50	0.59%	1,281,614
Apr 8, 2026	44.16	45.62	44.16	44.24	44.24	4.69%	1,529,010
Apr 7, 2026	41.81	42.59	41.27	42.26	42.26	0.71%	506,792
Apr 6, 2026	42.05	42.26	41.08	41.96	41.96	-0.10%	826,018
Apr 2, 2026	41.21	42.87	41.07	42.00	42.00	-1.41%	944,227
Apr 1, 2026	42.12	43.26	41.71	42.60	42.60	2.43%	986,938
Mar 31, 2026	40.05	41.68	39.76	41.59	41.59	5.42%	971,298
Mar 30, 2026	40.28	40.94	38.93	39.45	39.45	-1.18%	1,318,202
Mar 27, 2026	40.64	41.08	39.81	39.92	39.92	-2.87%	1,039,224
Mar 26, 2026	42.22	43.00	40.94	41.10	41.10	-3.93%	925,952
Mar 25, 2026	43.16	43.88	42.03	42.78	42.78	0.47%	843,454
Mar 24, 2026	41.65	43.31	41.64	42.58	42.58	0.69%	1,276,641
Mar 23, 2026	41.90	42.99	41.68	42.29	42.29	3.65%	1,149,423
Mar 20, 2026	42.42	42.57	40.46	40.80	40.80	-4.11%	2,036,504
Mar 19, 2026	41.61	42.95	41.58	42.55	42.55	-0.26%	1,404,468
Mar 18, 2026	43.27	43.66	42.54	42.66	42.66	-1.39%	1,049,041
Mar 17, 2026	42.99	43.93	42.16	43.26	43.26	1.10%	1,250,213
Mar 16, 2026	42.84	43.80	42.54	42.79	42.79	1.09%	1,312,695
Mar 13, 2026	43.37	44.30	41.88	42.33	42.33	-1.44%	1,643,471
Mar 12, 2026	45.37	45.78	42.76	42.95	42.95	-6.16%	1,930,521
Mar 11, 2026	44.80	45.95	44.34	45.77	45.77	2.53%	1,170,981
Mar 10, 2026	45.16	46.05	44.42	44.64	44.64	-0.67%	1,334,428
Mar 9, 2026	43.80	45.10	43.17	44.94	44.94	0.67%	1,595,371
Mar 6, 2026	45.29	45.57	44.04	44.64	44.59	-3.71%	1,682,068
Mar 5, 2026	46.50	47.30	45.40	46.36	46.31	-1.36%	2,098,886
Mar 4, 2026	46.47	47.10	45.60	47.00	46.95	2.66%	1,437,696
Mar 3, 2026	45.00	46.77	44.53	45.78	45.73	-2.03%	1,477,381
Mar 2, 2026	45.02	46.97	45.01	46.73	46.68	1.83%	2,200,710
Feb 27, 2026	46.14	46.45	45.10	45.89	45.84	-2.28%	1,910,539
Feb 26, 2026	46.70	47.08	45.82	46.96	46.91	1.05%	1,068,837
Feb 25, 2026	45.21	46.58	44.71	46.47	46.42	3.04%	1,800,350
Feb 24, 2026	44.00	45.53	43.85	45.10	45.05	7.10%	3,620,276
Feb 23, 2026	43.54	43.54	41.99	42.11	42.06	-3.59%	1,442,667
Feb 20, 2026	43.46	44.64	42.63	43.68	43.63	-0.25%	1,577,979
Feb 19, 2026	43.77	44.47	43.29	43.79	43.74	-0.36%	1,806,775
Feb 18, 2026	44.72	45.41	43.70	43.95	43.90	-1.24%	2,982,417
Feb 17, 2026	43.69	44.75	43.15	44.50	44.45	0.84%	1,738,045
Feb 13, 2026	42.84	44.23	42.22	44.13	44.08	3.59%	2,283,937
Feb 12, 2026	43.57	44.17	41.40	42.60	42.55	-0.30%	2,273,520
Feb 11, 2026	43.42	44.23	41.44	42.73	42.68	-0.72%	2,801,094
Feb 10, 2026	42.27	43.20	40.92	43.04	42.99	4.52%	4,927,336
Feb 9, 2026	41.03	42.10	39.80	41.18	41.13	4.20%	3,912,175
Feb 6, 2026	39.54	40.36	38.20	39.52	39.48	2.94%	4,940,995
Feb 5, 2026	41.74	41.88	37.27	38.39	38.35	-31.79%	10,127,809
Feb 4, 2026	55.35	57.02	54.83	56.28	56.22	2.83%	2,848,201
Feb 3, 2026	53.35	54.78	52.66	54.73	54.67	2.34%	2,154,125
Feb 2, 2026	52.24	54.02	52.24	53.48	53.42	0.96%	1,506,628
Jan 30, 2026	53.56	54.16	52.41	52.97	52.91	-1.63%	3,437,191
Jan 29, 2026	53.24	54.26	52.49	53.85	53.79	1.68%	1,576,812
Jan 28, 2026	53.56	53.70	52.73	52.96	52.90	-0.68%	1,293,417
Jan 27, 2026	53.73	54.05	52.96	53.32	53.26	-0.98%	1,074,776
Jan 26, 2026	53.72	54.40	52.82	53.85	53.79	0.22%	1,105,583
Jan 23, 2026	53.48	54.12	52.77	53.73	53.67	-1.00%	1,531,862
Jan 22, 2026	54.58	55.25	54.10	54.27	54.21	0.82%	1,445,650
Jan 21, 2026	52.47	54.20	51.78	53.83	53.77	3.78%	1,023,698
Jan 20, 2026	52.73	53.66	51.61	51.87	51.81	-3.10%	1,225,109
Jan 16, 2026	53.92	54.07	53.20	53.53	53.47	-0.70%	1,227,878
Jan 15, 2026	52.63	54.38	52.53	53.91	53.85	2.63%	1,400,150
Jan 14, 2026	52.31	53.00	52.01	52.53	52.47	0.54%	988,090
Jan 13, 2026	53.20	53.60	52.15	52.25	52.19	-1.25%	758,662
Jan 12, 2026	52.15	53.26	51.53	52.91	52.85	0.74%	790,689
Jan 9, 2026	51.00	52.59	50.90	52.52	52.46	2.58%	1,274,517
Jan 8, 2026	52.07	52.13	51.10	51.20	51.14	-1.82%	908,177
Jan 7, 2026	52.47	52.98	51.42	52.15	52.09	0.29%	703,850
Jan 6, 2026	51.64	52.26	51.18	52.00	51.94	0.72%	1,614,447
Jan 5, 2026	50.94	52.54	50.66	51.63	51.57	0.80%	1,042,536
Jan 2, 2026	51.44	51.54	50.35	51.22	51.16	0.61%	911,692
Dec 31, 2025	51.23	51.64	50.75	50.91	50.85	-0.61%	761,887
Dec 30, 2025	51.17	51.31	50.67	51.22	51.16	-0.06%	887,669
Dec 29, 2025	51.23	51.46	50.80	51.25	51.19	-0.47%	1,196,050
Dec 26, 2025	51.56	51.97	51.10	51.49	51.43	-0.31%	888,935
Dec 24, 2025	51.82	52.09	51.32	51.65	51.59	0.10%	486,507
Dec 23, 2025	51.82	52.34	50.42	51.60	51.54	-0.23%	1,006,530
Dec 22, 2025	52.49	52.61	51.54	51.72	51.66	-1.05%	1,021,826
Dec 19, 2025	50.51	52.35	50.51	52.27	52.21	2.67%	4,274,313
Dec 18, 2025	50.40	50.92	49.60	50.91	50.85	1.98%	1,191,188
Dec 17, 2025	50.47	51.00	49.56	49.92	49.86	-1.15%	1,048,051
Dec 16, 2025	50.85	51.45	50.31	50.50	50.44	-0.55%	1,019,709
Dec 15, 2025	51.23	51.70	50.57	50.78	50.72	-0.35%	1,053,360
Dec 12, 2025	52.89	52.89	50.56	50.96	50.90	-2.41%	1,046,910
Dec 11, 2025	51.36	52.43	50.86	52.22	52.16	1.60%	1,324,654
Dec 10, 2025	50.77	51.75	50.23	51.40	51.34	0.88%	1,821,377
Dec 9, 2025	50.99	52.39	50.67	50.95	50.89	-0.74%	1,596,248
Dec 8, 2025	52.37	52.44	50.92	51.33	51.27	0.45%	1,217,530
Dec 5, 2025	51.24	51.36	50.18	51.10	50.99	-1.03%	2,922,260
Dec 4, 2025	50.29	51.77	50.05	51.63	51.52	2.48%	1,158,080
Dec 3, 2025	48.50	50.65	48.12	50.38	50.27	3.36%	1,479,244