Ralliant Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	67.90	71.34	67.90	72.13	72.13	8.78%	718,962
Nov 2, 2026	67.90	69.29	66.17	66.31	66.31	-1.34%	1,040,245
Oct 30, 2026	68.44	70.08	65.76	67.21	67.21	-4.71%	1,234,551
Oct 29, 2026	69.22	70.63	67.67	70.53	70.53	0.90%	1,230,332
Oct 28, 2026	70.65	70.65	69.07	69.90	69.90	0.42%	1,082,865
Oct 27, 2026	66.83	69.89	66.83	69.61	69.61	2.56%	1,258,124
Oct 26, 2026	66.90	68.26	66.17	67.87	67.87	2.08%	734,116
Oct 23, 2026	65.39	66.80	64.49	66.49	66.49	1.29%	751,485
Oct 22, 2026	67.55	68.71	64.13	65.64	65.64	-5.27%	1,416,768
Oct 21, 2026	67.82	69.84	67.52	69.29	69.29	3.50%	915,738
Oct 20, 2026	66.28	67.81	64.94	66.95	66.95	-0.49%	872,416
Oct 19, 2026	67.94	67.94	66.76	67.28	67.28	1.10%	892,317
Oct 16, 2026	67.57	69.28	66.02	66.55	66.55	-3.17%	1,470,685
Oct 15, 2026	67.62	68.99	65.87	68.73	68.73	-1.66%	1,306,761
Oct 14, 2026	73.19	73.33	69.27	69.89	69.89	-3.89%	1,433,818
Oct 13, 2026	71.31	72.77	70.50	72.72	72.72	0.57%	1,120,694
Oct 12, 2026	73.07	73.24	72.13	72.31	72.31	-1.22%	1,401,897
Oct 9, 2026	72.13	73.56	71.40	73.20	73.20	1.86%	928,256
Oct 8, 2026	72.40	72.79	70.20	71.86	71.86	-1.44%	3,091,665
Oct 7, 2026	73.13	74.07	72.11	72.91	72.91	-1.29%	1,288,465
Oct 6, 2026	74.37	75.21	73.50	73.86	73.86	-0.14%	2,081,713
Oct 5, 2026	73.47	74.89	73.03	73.96	73.96	1.04%	1,539,762
Oct 2, 2026	71.68	74.36	71.68	73.20	73.20	3.39%	1,801,319
Oct 1, 2026	69.25	70.81	68.52	70.80	70.80	2.36%	839,400
Sep 30, 2026	69.84	70.53	69.13	69.17	69.17	-1.16%	680,381
Sep 29, 2026	69.69	70.20	68.90	69.98	69.98	0.03%	687,412
Sep 28, 2026	69.64	70.08	68.61	69.96	69.96	-0.10%	967,944
Sep 25, 2026	69.97	71.16	69.22	70.03	70.03	0.09%	1,171,139
Sep 24, 2026	69.05	70.15	68.69	69.97	69.97	-0.03%	1,161,692
Sep 23, 2026	69.00	70.63	68.00	69.99	69.99	1.43%	1,200,834
Sep 22, 2026	69.94	70.23	68.92	69.00	69.00	0.13%	1,278,819
Sep 21, 2026	68.81	69.37	67.96	68.91	68.91	1.40%	1,005,049
Sep 18, 2026	67.55	68.19	66.89	67.96	67.96	0.91%	2,386,034
Sep 17, 2026	68.62	69.41	66.02	67.35	67.35	-0.34%	1,658,144
Sep 16, 2026	66.90	68.25	66.49	67.58	67.58	3.05%	1,922,990
Sep 15, 2026	65.55	66.46	64.59	65.58	65.58	0.66%	1,532,770
Sep 14, 2026	65.64	66.36	63.85	65.15	65.15	-3.12%	1,589,925
Sep 11, 2026	66.65	67.95	66.44	67.25	67.25	3.97%	1,098,129
Sep 10, 2026	66.00	67.04	63.68	64.68	64.68	-3.46%	2,052,908
Sep 9, 2026	63.94	67.89	63.94	67.00	67.00	3.76%	2,834,697
Sep 8, 2026	63.26	65.53	62.97	64.57	64.57	1.83%	1,823,813
Sep 4, 2026	62.58	63.98	62.58	63.46	63.41	1.15%	572,078
Sep 3, 2026	62.08	62.82	60.91	62.74	62.69	1.77%	802,805
Sep 2, 2026	61.41	62.55	60.43	61.65	61.60	1.02%	1,217,123
Sep 1, 2026	61.66	62.20	60.24	61.03	60.98	-1.13%	1,424,582
Aug 31, 2026	62.12	62.34	61.15	61.73	61.68	0.03%	1,013,204
Aug 28, 2026	63.57	64.30	61.57	61.71	61.66	-2.54%	629,788
Aug 27, 2026	64.15	64.82	63.32	63.32	63.27	-0.94%	1,217,585
Aug 26, 2026	62.18	64.51	61.40	63.92	63.87	3.60%	1,073,128
Aug 25, 2026	63.92	63.95	61.63	61.70	61.65	-1.99%	1,397,432