Ralliant Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	70.76	71.28	69.33	69.43	69.43	-1.28%	857,055
Jul 23, 2026	69.46	71.88	69.46	70.33	70.33	0.26%	1,092,467
Jul 22, 2026	69.17	70.84	69.17	70.15	70.15	-1.20%	1,948,733
Jul 21, 2026	70.95	72.46	69.90	71.00	71.00	1.75%	1,459,912
Jul 20, 2026	70.23	70.98	69.27	69.78	69.78	-0.56%	1,398,860
Jul 17, 2026	65.82	70.17	64.70	70.17	70.17	4.86%	2,032,487
Jul 16, 2026	66.94	68.11	66.00	66.92	66.92	-0.90%	1,261,830
Jul 15, 2026	68.12	69.19	66.69	67.53	67.53	-0.01%	1,215,572
Jul 14, 2026	68.33	69.03	66.78	67.54	67.54	0.73%	1,335,368
Jul 13, 2026	68.44	69.14	66.87	67.05	67.05	-3.18%	1,043,151
Jul 10, 2026	69.63	70.10	69.00	69.25	69.25	-1.04%	1,064,551
Jul 9, 2026	69.18	71.20	69.10	69.98	69.98	2.70%	1,449,804
Jul 8, 2026	66.87	68.40	66.48	68.14	68.14	0.58%	1,500,461
Jul 7, 2026	68.57	69.26	66.68	67.75	67.75	-2.18%	1,665,498
Jul 6, 2026	68.93	71.31	68.89	69.26	69.26	1.32%	1,539,111
Jul 2, 2026	71.64	71.99	67.25	68.36	68.36	-4.62%	1,540,087
Jul 1, 2026	72.67	73.72	71.65	71.67	71.67	-2.66%	1,748,626
Jun 30, 2026	72.63	74.36	71.84	73.63	73.63	1.68%	1,421,556
Jun 29, 2026	72.21	72.98	71.17	72.41	72.41	0.33%	1,440,232
Jun 26, 2026	72.51	73.26	71.36	72.17	72.17	-1.86%	2,632,342
Jun 25, 2026	73.29	75.41	73.29	73.54	73.54	1.86%	2,069,818
Jun 24, 2026	70.00	72.97	69.18	72.20	72.20	4.31%	2,404,128
Jun 23, 2026	66.79	69.87	65.82	69.22	69.22	2.22%	1,807,335
Jun 22, 2026	68.42	69.00	67.50	67.72	67.72	-0.67%	1,169,269
Jun 18, 2026	68.90	69.52	67.62	68.18	68.18	1.41%	2,050,895
Jun 17, 2026	69.24	70.22	67.13	67.23	67.23	-2.23%	1,776,488
Jun 16, 2026	69.07	69.93	68.38	68.76	68.76	-0.01%	1,018,576
Jun 15, 2026	67.56	68.86	66.95	68.77	68.77	4.07%	2,068,533
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