Ralliant Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	47.09	47.46	45.69	46.65	46.65	-0.45%	1,961,775
Nov 6, 2025	43.03	47.78	42.63	46.86	46.86	5.54%	2,629,573
Nov 5, 2025	43.08	44.96	43.04	44.40	44.40	2.83%	1,697,403
Nov 4, 2025	43.73	44.09	43.10	43.18	43.18	-2.48%	668,492
Nov 3, 2025	43.91	44.31	42.85	44.28	44.28	0.82%	867,374
Oct 31, 2025	43.20	44.16	43.14	43.92	43.92	0.69%	1,338,453
Oct 30, 2025	43.35	44.31	43.22	43.62	43.62	0.09%	1,189,858
Oct 29, 2025	43.37	44.98	43.09	43.58	43.58	1.44%	1,383,894
Oct 28, 2025	43.24	43.66	42.58	42.96	42.96	-1.35%	1,248,044
Oct 27, 2025	44.07	44.27	43.15	43.55	43.55	0.32%	710,212
Oct 24, 2025	43.54	44.26	43.11	43.41	43.41	-0.09%	1,182,697
Oct 23, 2025	42.22	43.47	42.01	43.45	43.45	2.43%	709,418
Oct 22, 2025	43.19	43.25	42.01	42.42	42.42	-2.24%	712,566
Oct 21, 2025	42.94	43.70	42.85	43.39	43.39	2.00%	922,371
Oct 20, 2025	42.40	43.15	42.27	42.54	42.54	0.45%	1,006,788
Oct 17, 2025	42.96	43.50	41.61	42.35	42.35	-1.60%	1,176,566
Oct 16, 2025	43.43	43.76	42.91	43.04	43.04	-0.35%	929,731
Oct 15, 2025	42.85	43.28	42.75	43.19	43.19	1.70%	1,074,602
Oct 14, 2025	41.51	42.75	41.12	42.47	42.47	1.51%	968,850
Oct 13, 2025	42.15	42.53	41.69	41.84	41.84	1.01%	877,463
Oct 10, 2025	43.65	43.83	41.40	41.42	41.42	-4.16%	846,243
Oct 9, 2025	44.29	44.32	43.09	43.22	43.22	-2.96%	478,232
Oct 8, 2025	44.03	44.71	43.17	44.54	44.54	1.62%	762,691
Oct 7, 2025	44.08	44.26	43.27	43.83	43.83	-0.34%	533,723
Oct 6, 2025	44.95	45.46	43.89	43.98	43.98	-0.72%	685,729
Oct 3, 2025	44.31	45.03	44.25	44.30	44.30	0.18%	746,786
Oct 2, 2025	44.70	45.78	43.76	44.22	44.22	0.14%	867,980
Oct 1, 2025	43.18	44.43	42.69	44.16	44.16	0.98%	1,042,314
Sep 30, 2025	43.00	43.77	42.35	43.73	43.73	2.13%	1,037,638
Sep 29, 2025	43.56	43.72	42.48	42.82	42.82	-0.76%	804,462
Sep 26, 2025	42.50	43.38	42.23	43.15	43.15	1.05%	750,114
Sep 25, 2025	43.07	43.30	42.06	42.70	42.70	-2.71%	1,119,048
Sep 24, 2025	44.34	44.63	43.24	43.89	43.89	-0.39%	1,063,387
Sep 23, 2025	44.60	44.96	43.84	44.06	44.06	-0.72%	846,603
Sep 22, 2025	43.00	44.51	43.00	44.38	44.38	2.21%	1,008,730
Sep 19, 2025	44.31	44.31	42.80	43.42	43.42	-0.78%	2,486,856
Sep 18, 2025	42.50	44.16	42.50	43.76	43.76	4.46%	1,818,475
Sep 17, 2025	41.89	42.82	41.59	41.89	41.89	0.14%	1,120,847
Sep 16, 2025	41.20	41.85	40.70	41.83	41.83	1.23%	908,970
Sep 15, 2025	41.32	42.26	41.06	41.32	41.32	-	861,851
Sep 12, 2025	42.72	42.76	41.31	41.32	41.32	-3.73%	991,934
Sep 11, 2025	41.89	43.14	41.42	42.92	42.92	2.31%	1,463,755
Sep 10, 2025	42.97	43.35	41.78	41.95	41.95	-0.73%	1,078,579
Sep 9, 2025	42.21	42.45	41.35	42.26	42.26	-0.17%	985,143
Sep 8, 2025	43.22	43.79	42.00	42.33	42.33	-2.20%	957,698
Sep 5, 2025	43.61	44.40	42.81	43.28	43.23	1.15%	1,039,692
Sep 4, 2025	42.28	43.40	42.06	42.79	42.74	1.23%	1,288,489
Sep 3, 2025	42.63	43.28	41.85	42.27	42.22	-0.75%	780,866
Sep 2, 2025	42.14	42.83	41.00	42.59	42.54	1.87%	1,369,880
Aug 29, 2025	42.37	43.09	41.78	41.81	41.76	-2.06%	706,002