Ralliant Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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