Ralliant Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	68.99	70.57	68.44	69.75	-	1.09%	953,461
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
Aug 24, 2026	63.09	63.43	62.06	62.95	62.90	-1.04%	1,375,999
Aug 21, 2026	64.80	64.80	63.16	63.61	63.56	-0.50%	652,377
Aug 20, 2026	66.00	66.69	63.87	63.93	63.88	-3.88%	1,283,358
Aug 19, 2026	69.73	70.20	66.41	66.51	66.46	-4.29%	961,534
Aug 18, 2026	71.24	71.24	69.17	69.49	69.44	-3.45%	1,336,357
Aug 17, 2026	72.00	72.89	71.89	71.97	71.91	-0.44%	779,544
Aug 14, 2026	71.30	72.52	70.60	72.29	72.23	1.19%	546,926
Aug 13, 2026	72.78	73.35	71.05	71.44	71.38	-1.62%	821,053
Aug 12, 2026	72.42	73.03	70.78	72.62	72.56	1.54%	1,040,031
Aug 11, 2026	69.73	72.52	69.73	71.52	71.46	3.07%	2,076,180
Aug 10, 2026	68.00	69.82	67.66	69.39	69.34	2.88%	1,635,448
Aug 7, 2026	66.35	67.64	65.98	67.45	67.40	2.27%	1,372,720
Aug 6, 2026	65.81	67.98	65.46	65.95	65.90	-0.62%	982,050
Aug 5, 2026	66.66	67.64	65.82	66.36	66.31	-0.81%	1,490,698
Aug 4, 2026	67.00	68.00	65.21	66.90	66.85	2.69%	2,322,744
Aug 3, 2026	64.82	66.41	63.23	65.15	65.10	-0.34%	2,510,578
Jul 31, 2026	67.04	68.30	64.69	65.37	65.32	-2.43%	2,067,753
Jul 30, 2026	69.91	70.85	62.56	67.00	66.95	0.04%	4,483,893
Jul 29, 2026	67.33	70.89	66.70	66.97	66.92	-1.14%	4,396,872
Jul 28, 2026	69.32	69.33	66.78	67.74	67.69	-2.99%	1,951,201
Jul 27, 2026	70.04	71.30	68.12	69.83	69.77	0.58%	1,499,611
Jul 24, 2026	70.76	71.28	69.33	69.43	69.38	-1.28%	857,358
Jul 23, 2026	69.46	71.88	69.46	70.33	70.27	0.26%	1,356,685
Jul 22, 2026	69.17	70.84	69.17	70.15	70.09	-1.20%	1,949,136
Jul 21, 2026	70.95	72.46	69.90	71.00	70.94	1.75%	1,459,945
Jul 20, 2026	70.23	70.98	69.27	69.78	69.73	-0.56%	1,399,033
Jul 17, 2026	65.82	70.17	64.70	70.17	70.11	4.86%	2,032,489
Jul 16, 2026	66.94	68.11	66.00	66.92	66.87	-0.90%	1,261,832
Jul 15, 2026	68.12	69.19	66.69	67.53	67.48	-0.01%	1,215,592