Ralliant Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	42.50	43.38	42.23	43.19	-	1.15%	561,371
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
Aug 28, 2025	42.38	43.05	41.62	42.69	42.64	0.85%	951,628
Aug 27, 2025	41.53	42.74	41.47	42.33	42.28	2.62%	896,767
Aug 26, 2025	42.41	42.59	41.23	41.25	41.20	-2.62%	2,558,992
Aug 25, 2025	43.71	43.71	42.11	42.36	42.31	-3.18%	1,170,192
Aug 22, 2025	42.16	43.99	41.82	43.75	43.70	4.24%	1,708,377
Aug 21, 2025	41.57	42.58	41.34	41.97	41.92	0.43%	1,245,459
Aug 20, 2025	42.63	43.27	40.97	41.79	41.74	-2.45%	1,731,991
Aug 19, 2025	43.51	43.51	42.35	42.84	42.79	-0.83%	1,213,462
Aug 18, 2025	43.64	43.94	43.20	43.20	43.15	-0.69%	824,556
Aug 15, 2025	44.39	44.61	42.45	43.50	43.45	-0.21%	1,329,023
Aug 14, 2025	44.65	44.90	43.55	43.59	43.54	-3.35%	901,729
Aug 13, 2025	45.36	47.13	44.28	45.10	45.05	1.28%	1,857,647
Aug 12, 2025	46.48	47.39	42.69	44.53	44.48	-0.47%	1,812,914
Aug 11, 2025	45.08	45.62	44.18	44.74	44.69	-0.58%	1,323,367
Aug 8, 2025	42.54	45.09	42.23	45.00	44.95	5.14%	1,444,553
Aug 7, 2025	43.46	44.46	42.00	42.80	42.75	-1.65%	1,354,762
Aug 6, 2025	43.68	45.19	43.16	43.52	43.47	-0.21%	1,732,837
Aug 5, 2025	42.52	44.37	42.35	43.61	43.56	1.58%	1,358,979
Aug 4, 2025	44.97	45.56	42.58	42.93	42.88	-3.27%	1,187,926
Aug 1, 2025	45.20	45.74	43.49	44.38	44.33	-2.93%	1,204,080
Jul 31, 2025	46.18	46.83	44.97	45.72	45.67	-1.72%	1,126,091
Jul 30, 2025	47.66	47.97	45.76	46.52	46.47	-1.65%	943,583
Jul 29, 2025	48.29	48.75	46.99	47.30	47.24	-2.07%	668,238
Jul 28, 2025	47.36	48.50	46.92	48.30	48.24	1.68%	801,694
Jul 25, 2025	46.47	47.54	45.90	47.50	47.44	1.24%	1,746,272
Jul 24, 2025	48.00	49.00	46.65	46.92	46.87	-2.45%	1,079,008
Jul 23, 2025	47.09	48.13	46.30	48.10	48.04	3.06%	2,102,865
Jul 22, 2025	47.03	47.57	45.97	46.67	46.62	0.32%	1,835,963
Jul 21, 2025	46.99	47.60	46.52	46.52	46.47	-0.26%	1,198,169
Jul 18, 2025	47.74	48.23	46.52	46.64	46.59	-2.87%	1,508,170