Ralliant Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	42.54	45.09	42.23	45.00	45.00	5.14%	1,444,553
Aug 7, 2025	43.46	44.46	42.00	42.80	42.80	-1.65%	1,354,762
Aug 6, 2025	43.68	45.19	43.16	43.52	43.52	-0.21%	1,732,837
Aug 5, 2025	42.52	44.37	42.35	43.61	43.61	1.58%	1,358,979
Aug 4, 2025	44.97	45.56	42.58	42.93	42.93	-3.27%	1,187,926
Aug 1, 2025	45.20	45.74	43.49	44.38	44.38	-2.93%	1,204,080
Jul 31, 2025	46.18	46.83	44.97	45.72	45.72	-1.72%	1,126,091
Jul 30, 2025	47.66	47.97	45.76	46.52	46.52	-1.65%	943,583
Jul 29, 2025	48.29	48.75	46.99	47.30	47.30	-2.07%	668,238
Jul 28, 2025	47.36	48.50	46.92	48.30	48.30	1.68%	801,694
Jul 25, 2025	46.47	47.54	45.90	47.50	47.50	1.24%	1,746,272
Jul 24, 2025	48.00	49.00	46.65	46.92	46.92	-2.45%	1,079,008
Jul 23, 2025	47.09	48.13	46.30	48.10	48.10	3.06%	2,102,865
Jul 22, 2025	47.03	47.57	45.97	46.67	46.67	0.32%	1,835,963
Jul 21, 2025	46.99	47.60	46.52	46.52	46.52	-0.26%	1,198,169
Jul 18, 2025	47.74	48.23	46.52	46.64	46.64	-2.87%	1,508,170
Jul 17, 2025	47.95	48.52	47.21	48.02	48.02	1.14%	1,825,520
Jul 16, 2025	48.78	48.80	47.14	47.48	47.48	-1.49%	1,435,188
Jul 15, 2025	48.66	49.76	47.37	48.20	48.20	1.77%	2,246,025
Jul 14, 2025	47.17	48.38	46.42	47.36	47.36	-0.08%	1,429,977
Jul 11, 2025	48.79	49.39	47.17	47.40	47.40	-3.48%	1,658,730
Jul 10, 2025	49.36	50.05	48.50	49.11	49.11	0.76%	1,634,313
Jul 9, 2025	47.50	49.32	46.75	48.74	48.74	1.54%	3,179,264
Jul 8, 2025	47.01	48.35	46.51	48.00	48.00	3.94%	4,671,799
Jul 7, 2025	44.55	47.15	44.00	46.18	46.18	2.17%	6,626,620
Jul 3, 2025	44.13	46.74	43.75	45.20	45.20	-1.20%	5,068,388
Jul 2, 2025	47.00	47.47	45.25	45.75	45.75	-3.72%	6,820,802
Jul 1, 2025	47.47	49.00	47.00	47.52	47.52	-2.00%	4,899,759