Ralliant Corporation (RAL)
NYSE: RAL · Real-Time Price · USD
42.79
+0.52 (1.23%)
At close: Sep 4, 2025, 4:00 PM
42.80
+0.01 (0.02%)
After-hours: Sep 4, 2025, 7:22 PM EDT
Ralliant Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 42.28 | 43.40 | 42.06 | 42.79 | 42.79 | 1.23% | 1,217,015 |
| Sep 3, 2025 | 42.63 | 43.28 | 41.85 | 42.27 | 42.27 | -0.75% | 780,866 |
| Sep 2, 2025 | 42.14 | 42.83 | 41.00 | 42.59 | 42.59 | 1.87% | 1,369,880 |
| Aug 29, 2025 | 42.37 | 43.09 | 41.78 | 41.81 | 41.81 | -2.06% | 706,002 |
| Aug 28, 2025 | 42.38 | 43.05 | 41.62 | 42.69 | 42.69 | 0.85% | 951,628 |
| Aug 27, 2025 | 41.53 | 42.74 | 41.47 | 42.33 | 42.33 | 2.62% | 896,767 |
| Aug 26, 2025 | 42.41 | 42.59 | 41.23 | 41.25 | 41.25 | -2.62% | 2,558,992 |
| Aug 25, 2025 | 43.71 | 43.71 | 42.11 | 42.36 | 42.36 | -3.18% | 1,170,192 |
| Aug 22, 2025 | 42.16 | 43.99 | 41.82 | 43.75 | 43.75 | 4.24% | 1,708,377 |
| Aug 21, 2025 | 41.57 | 42.58 | 41.34 | 41.97 | 41.97 | 0.43% | 1,245,459 |
| Aug 20, 2025 | 42.63 | 43.27 | 40.97 | 41.79 | 41.79 | -2.45% | 1,731,991 |
| Aug 19, 2025 | 43.51 | 43.51 | 42.35 | 42.84 | 42.84 | -0.83% | 1,213,462 |
| Aug 18, 2025 | 43.64 | 43.94 | 43.20 | 43.20 | 43.20 | -0.69% | 824,556 |
| Aug 15, 2025 | 44.39 | 44.61 | 42.45 | 43.50 | 43.50 | -0.21% | 1,329,023 |
| Aug 14, 2025 | 44.65 | 44.90 | 43.55 | 43.59 | 43.59 | -3.35% | 901,729 |
| Aug 13, 2025 | 45.36 | 47.13 | 44.28 | 45.10 | 45.10 | 1.28% | 1,857,647 |
| Aug 12, 2025 | 46.48 | 47.39 | 42.69 | 44.53 | 44.53 | -0.47% | 1,812,914 |
| Aug 11, 2025 | 45.08 | 45.62 | 44.18 | 44.74 | 44.74 | -0.58% | 1,323,367 |
| 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 |