Ralliant Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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