Ralliant Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	65.80	67.01	64.13	66.08	66.08	0.78%	1,156,729
Jun 11, 2026	63.45	65.91	63.42	65.57	65.57	5.00%	1,795,989
Jun 10, 2026	64.24	65.28	61.92	62.45	62.45	-2.12%	1,517,662
Jun 9, 2026	62.63	64.16	60.71	63.80	63.80	4.54%	1,953,249
Jun 8, 2026	61.34	61.35	60.50	61.03	61.03	1.51%	986,494
Jun 5, 2026	61.67	61.67	59.77	60.17	60.12	-3.62%	1,244,998
Jun 4, 2026	61.84	62.67	60.82	62.43	62.38	-0.37%	1,151,539
Jun 3, 2026	61.72	63.14	61.35	62.66	62.61	1.08%	1,135,225
Jun 2, 2026	61.97	63.31	61.43	61.99	61.94	0.86%	999,241
Jun 1, 2026	61.52	61.67	60.16	61.46	61.41	-0.66%	1,453,451
May 29, 2026	62.38	62.94	61.04	61.87	61.82	-0.75%	2,684,528
May 28, 2026	62.10	62.87	60.49	62.34	62.29	-0.26%	1,509,603
May 27, 2026	61.38	62.87	61.01	62.50	62.45	0.71%	1,498,341
May 26, 2026	62.41	62.95	61.41	62.06	62.01	0.83%	1,276,151
May 22, 2026	60.60	62.15	59.88	61.55	61.50	2.84%	1,332,830
May 21, 2026	59.32	60.19	58.84	59.85	59.80	0.34%	1,222,910
May 20, 2026	59.40	60.00	58.17	59.65	59.60	1.79%	1,447,682
May 19, 2026	58.37	59.44	56.85	58.60	58.55	-0.41%	2,252,554
May 18, 2026	60.00	60.10	57.73	58.84	58.79	-0.86%	1,449,734
May 15, 2026	58.99	60.15	58.25	59.35	59.30	-1.20%	2,302,717
May 14, 2026	61.74	62.01	60.00	60.07	60.02	-2.10%	1,756,213
May 13, 2026	60.88	62.35	59.00	61.36	61.31	3.72%	3,685,730
May 12, 2026	58.88	60.14	55.95	59.16	59.11	19.37%	8,048,646
May 11, 2026	47.37	49.65	47.35	49.56	49.52	4.93%	4,225,445
May 8, 2026	46.12	47.50	45.64	47.23	47.19	2.94%	1,690,390
May 7, 2026	47.32	47.32	45.48	45.88	45.84	-2.42%	1,303,675
May 6, 2026	47.33	48.00	46.33	47.02	46.98	1.23%	1,423,501
May 5, 2026	46.12	47.08	45.55	46.45	46.41	1.98%	937,024
May 4, 2026	45.64	46.09	44.91	45.55	45.51	-0.31%	1,168,362
May 1, 2026	45.74	46.00	44.95	45.69	45.65	0.55%	978,381
Apr 30, 2026	44.21	45.45	43.45	45.44	45.40	4.17%	1,490,594
Apr 29, 2026	43.85	43.85	42.92	43.62	43.58	-0.43%	729,921
Apr 28, 2026	44.01	44.08	42.81	43.81	43.77	-1.26%	1,150,903
Apr 27, 2026	44.69	44.99	44.05	44.37	44.33	-0.58%	942,190
Apr 24, 2026	45.45	45.83	44.28	44.63	44.59	-1.65%	1,149,423
Apr 23, 2026	45.21	45.97	44.76	45.38	45.34	0.31%	782,673
Apr 22, 2026	46.88	46.88	44.88	45.24	45.20	-2.37%	812,860
Apr 21, 2026	46.72	47.36	46.03	46.34	46.30	-0.52%	708,517
Apr 20, 2026	47.15	47.36	46.44	46.58	46.54	-1.73%	905,955
Apr 17, 2026	45.90	47.49	45.47	47.40	47.36	4.54%	1,793,020
Apr 16, 2026	45.88	45.99	44.72	45.34	45.30	-1.00%	772,244
Apr 15, 2026	46.63	46.63	45.25	45.80	45.76	-1.63%	811,437
Apr 14, 2026	46.75	46.88	46.25	46.56	46.52	-0.32%	1,644,961
Apr 13, 2026	45.26	46.73	44.95	46.71	46.67	2.86%	926,648
Apr 10, 2026	44.89	45.79	44.34	45.41	45.37	2.04%	1,125,891
Apr 9, 2026	44.09	44.88	43.66	44.50	44.46	0.59%	1,281,614
Apr 8, 2026	44.16	45.62	44.16	44.24	44.20	4.69%	1,529,026
Apr 7, 2026	41.81	42.59	41.27	42.26	42.22	0.71%	506,825
Apr 6, 2026	42.05	42.26	41.08	41.96	41.93	-0.10%	826,020
Apr 2, 2026	41.21	42.87	41.07	42.00	41.97	-1.41%	944,229