Ralliant Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	50.29	51.77	50.05	51.63	51.63	2.48%	1,158,029
Dec 3, 2025	48.50	50.65	48.12	50.38	50.38	3.36%	1,479,244
Dec 2, 2025	48.83	49.13	48.24	48.74	48.74	-0.08%	1,346,845
Dec 1, 2025	48.96	49.30	48.55	48.78	48.78	-1.20%	1,023,752
Nov 28, 2025	49.06	49.99	48.20	49.37	49.37	1.21%	861,531
Nov 26, 2025	48.37	49.80	48.14	48.78	48.78	1.41%	1,611,181
Nov 25, 2025	47.30	48.88	47.22	48.10	48.10	2.65%	1,445,261
Nov 24, 2025	45.97	46.90	45.67	46.86	46.86	1.94%	1,618,782
Nov 21, 2025	44.43	46.32	44.07	45.97	45.97	3.14%	1,422,987
Nov 20, 2025	46.46	47.62	44.32	44.57	44.57	-3.23%	1,753,829
Nov 19, 2025	45.57	46.51	45.35	46.06	46.06	0.66%	1,310,251
Nov 18, 2025	46.11	47.07	44.80	45.76	45.76	-1.55%	1,415,337
Nov 17, 2025	47.20	47.74	45.95	46.48	46.48	-2.06%	1,671,901
Nov 14, 2025	47.01	47.95	46.50	47.46	47.46	0.30%	1,283,747
Nov 13, 2025	47.65	48.00	46.35	47.32	47.32	-0.96%	1,667,318
Nov 12, 2025	46.68	48.83	46.68	47.78	47.78	2.20%	2,948,520
Nov 11, 2025	46.61	47.21	46.24	46.75	46.75	1.81%	1,441,404
Nov 10, 2025	47.01	47.22	45.84	45.92	45.92	-1.56%	1,091,668
Nov 7, 2025	47.09	47.46	45.69	46.65	46.65	-0.45%	1,962,306
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%	1,706,468
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