Ralliant Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	60.60	62.15	59.88	61.55	61.55	2.84%	1,215,896
May 21, 2026	59.32	60.19	58.84	59.85	59.85	0.34%	1,222,909
May 20, 2026	59.40	60.00	58.17	59.65	59.65	1.79%	1,447,682
May 19, 2026	58.37	59.44	56.85	58.60	58.60	-0.41%	2,043,385
May 18, 2026	60.00	60.10	57.73	58.84	58.84	-0.86%	1,449,730
May 15, 2026	58.99	60.15	58.25	59.35	59.35	-1.20%	2,302,717
May 14, 2026	61.74	62.01	60.00	60.07	60.07	-2.10%	1,756,213
May 13, 2026	60.88	62.35	59.00	61.36	61.36	3.72%	3,685,730
May 12, 2026	58.88	60.14	55.95	59.16	59.16	19.37%	8,048,646
May 11, 2026	47.37	49.65	47.35	49.56	49.56	4.93%	4,225,445
May 8, 2026	46.12	47.50	45.64	47.23	47.23	2.94%	1,690,390
May 7, 2026	47.32	47.32	45.48	45.88	45.88	-2.42%	1,303,675
May 6, 2026	47.33	48.00	46.33	47.02	47.02	1.23%	1,423,501
May 5, 2026	46.12	47.08	45.55	46.45	46.45	1.98%	937,024
May 4, 2026	45.64	46.09	44.91	45.55	45.55	-0.31%	1,168,362
May 1, 2026	45.74	46.00	44.95	45.69	45.69	0.55%	978,381
Apr 30, 2026	44.21	45.45	43.45	45.44	45.44	4.17%	1,490,594
Apr 29, 2026	43.85	43.85	42.92	43.62	43.62	-0.43%	729,921
Apr 28, 2026	44.01	44.08	42.81	43.81	43.81	-1.26%	1,150,903
Apr 27, 2026	44.69	44.99	44.05	44.37	44.37	-0.58%	942,190
Apr 24, 2026	45.45	45.83	44.28	44.63	44.63	-1.65%	1,149,423
Apr 23, 2026	45.21	45.97	44.76	45.38	45.38	0.31%	782,673
Apr 22, 2026	46.88	46.88	44.88	45.24	45.24	-2.37%	812,860
Apr 21, 2026	46.72	47.36	46.03	46.34	46.34	-0.52%	708,517
Apr 20, 2026	47.15	47.36	46.44	46.58	46.58	-1.73%	905,955
Apr 17, 2026	45.90	47.49	45.47	47.40	47.40	4.54%	1,793,020
Apr 16, 2026	45.88	45.99	44.72	45.34	45.34	-1.00%	772,244
Apr 15, 2026	46.63	46.63	45.25	45.80	45.80	-1.63%	811,437
Apr 14, 2026	46.75	46.88	46.25	46.56	46.56	-0.32%	1,644,961
Apr 13, 2026	45.26	46.73	44.95	46.71	46.71	2.86%	926,648
Apr 10, 2026	44.89	45.79	44.34	45.41	45.41	2.04%	1,125,891
Apr 9, 2026	44.09	44.88	43.66	44.50	44.50	0.59%	1,281,614
Apr 8, 2026	44.16	45.62	44.16	44.24	44.24	4.69%	1,529,026
Apr 7, 2026	41.81	42.59	41.27	42.26	42.26	0.71%	506,825
Apr 6, 2026	42.05	42.26	41.08	41.96	41.96	-0.10%	826,020
Apr 2, 2026	41.21	42.87	41.07	42.00	42.00	-1.41%	944,229
Apr 1, 2026	42.12	43.26	41.71	42.60	42.60	2.43%	986,938
Mar 31, 2026	40.05	41.68	39.76	41.59	41.59	5.42%	971,298
Mar 30, 2026	40.28	40.94	38.93	39.45	39.45	-1.18%	1,335,335
Mar 27, 2026	40.64	41.08	39.81	39.92	39.92	-2.87%	1,039,224
Mar 26, 2026	42.22	43.00	40.94	41.10	41.10	-3.93%	925,955
Mar 25, 2026	43.16	43.88	42.03	42.78	42.78	0.47%	850,599
Mar 24, 2026	41.65	43.31	41.64	42.58	42.58	0.69%	1,322,019
Mar 23, 2026	41.90	42.99	41.68	42.29	42.29	3.65%	1,149,534
Mar 20, 2026	42.42	42.57	40.46	40.80	40.80	-4.11%	2,036,504
Mar 19, 2026	41.61	42.95	41.58	42.55	42.55	-0.26%	1,405,583
Mar 18, 2026	43.27	43.66	42.54	42.66	42.66	-1.39%	1,049,046
Mar 17, 2026	42.99	43.93	42.16	43.26	43.26	1.10%	1,252,189
Mar 16, 2026	42.84	43.80	42.54	42.79	42.79	1.09%	1,334,597
Mar 13, 2026	43.37	44.30	41.88	42.33	42.33	-1.44%	1,643,471