Ralliant Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	50.40	50.91	49.60	50.91	50.91	1.98%	970,759
Dec 17, 2025	50.47	51.00	49.56	49.92	49.92	-1.15%	1,047,992
Dec 16, 2025	50.85	51.45	50.31	50.50	50.50	-0.55%	992,112
Dec 15, 2025	51.23	51.70	50.57	50.78	50.78	-0.35%	1,053,360
Dec 12, 2025	52.89	52.89	50.56	50.96	50.96	-2.41%	1,046,906
Dec 11, 2025	51.36	52.43	50.86	52.22	52.22	1.60%	1,275,290
Dec 10, 2025	50.77	51.67	50.23	51.40	51.40	0.88%	1,413,454
Dec 9, 2025	50.99	52.39	50.67	50.95	50.95	-0.74%	1,141,524
Dec 8, 2025	52.37	52.44	50.92	51.33	51.33	0.45%	1,217,480
Dec 5, 2025	51.24	51.36	50.18	51.10	51.05	-1.03%	2,922,260
Dec 4, 2025	50.29	51.77	50.05	51.63	51.58	2.48%	1,158,080
Dec 3, 2025	48.50	50.65	48.12	50.38	50.33	3.36%	1,479,244
Dec 2, 2025	48.83	49.13	48.24	48.74	48.69	-0.08%	1,347,036
Dec 1, 2025	48.96	49.30	48.55	48.78	48.73	-1.20%	1,023,752
Nov 28, 2025	49.06	49.99	48.20	49.37	49.32	1.21%	861,531
Nov 26, 2025	48.37	49.80	48.14	48.78	48.73	1.41%	1,611,181
Nov 25, 2025	47.30	48.88	47.22	48.10	48.05	2.65%	1,445,261
Nov 24, 2025	45.97	46.90	45.67	46.86	46.81	1.94%	1,618,782
Nov 21, 2025	44.43	46.32	44.07	45.97	45.93	3.14%	1,422,987
Nov 20, 2025	46.46	47.62	44.32	44.57	44.53	-3.23%	1,753,829
Nov 19, 2025	45.57	46.51	45.35	46.06	46.01	0.66%	1,310,251
Nov 18, 2025	46.11	47.07	44.80	45.76	45.72	-1.55%	1,415,337
Nov 17, 2025	47.20	47.74	45.95	46.48	46.43	-2.06%	1,671,901
Nov 14, 2025	47.01	47.95	46.50	47.46	47.41	0.30%	1,283,747
Nov 13, 2025	47.65	48.00	46.35	47.32	47.27	-0.96%	1,667,318
Nov 12, 2025	46.68	48.83	46.68	47.78	47.73	2.20%	2,948,520
Nov 11, 2025	46.61	47.21	46.24	46.75	46.70	1.81%	1,441,404