Ralliant Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	45.64	46.09	44.91	45.55	45.55	-0.31%	1,151,209
May 1, 2026	45.74	46.00	44.95	45.69	45.69	0.55%	942,259
Apr 30, 2026	44.21	45.45	43.45	45.44	45.44	4.17%	1,476,561
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%	1,150,883
Apr 27, 2026	44.69	44.99	44.05	44.37	44.37	-0.58%	942,155
Apr 24, 2026	45.45	45.83	44.28	44.63	44.63	-1.65%	1,147,130
Apr 23, 2026	45.21	45.97	44.76	45.38	45.38	0.31%	782,669
Apr 22, 2026	46.88	46.88	44.88	45.24	45.24	-2.37%	812,820
Apr 21, 2026	46.72	47.36	46.03	46.34	46.34	-0.52%	708,417
Apr 20, 2026	47.15	47.36	46.44	46.58	46.58	-1.73%	905,565
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%	811,416
Apr 14, 2026	46.75	46.88	46.25	46.56	46.56	-0.32%	1,595,899
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%	1,529,010
Apr 7, 2026	41.81	42.59	41.27	42.26	42.26	0.71%	506,792
Apr 6, 2026	42.05	42.26	41.08	41.96	41.96	-0.10%	826,018
Apr 2, 2026	41.21	42.87	41.07	42.00	42.00	-1.41%	944,227
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%	1,318,202
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%	925,952
Mar 25, 2026	43.16	43.88	42.03	42.78	42.78	0.47%	843,454
Mar 24, 2026	41.65	43.31	41.64	42.58	42.58	0.69%	1,276,641
Mar 23, 2026	41.90	42.99	41.68	42.29	42.29	3.65%	1,149,423
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%	1,404,468
Mar 18, 2026	43.27	43.66	42.54	42.66	42.66	-1.39%	1,049,041
Mar 17, 2026	42.99	43.93	42.16	43.26	43.26	1.10%	1,250,213
Mar 16, 2026	42.84	43.80	42.54	42.79	42.79	1.09%	1,312,695
Mar 13, 2026	43.37	44.30	41.88	42.33	42.33	-1.44%	1,643,471
Mar 12, 2026	45.37	45.78	42.76	42.95	42.95	-6.16%	1,930,521
Mar 11, 2026	44.80	45.95	44.34	45.77	45.77	2.53%	1,170,981
Mar 10, 2026	45.16	46.05	44.42	44.64	44.64	-0.67%	1,334,428
Mar 9, 2026	43.80	45.10	43.17	44.94	44.94	0.67%	1,595,371
Mar 6, 2026	45.29	45.57	44.04	44.64	44.59	-3.71%	1,682,068
Mar 5, 2026	46.50	47.30	45.40	46.36	46.31	-1.36%	2,098,886
Mar 4, 2026	46.47	47.10	45.60	47.00	46.95	2.66%	1,437,696
Mar 3, 2026	45.00	46.77	44.53	45.78	45.73	-2.03%	1,477,381
Mar 2, 2026	45.02	46.97	45.01	46.73	46.68	1.83%	2,200,710
Feb 27, 2026	46.14	46.45	45.10	45.89	45.84	-2.28%	1,910,539
Feb 26, 2026	46.70	47.08	45.82	46.96	46.91	1.05%	1,068,837
Feb 25, 2026	45.21	46.58	44.71	46.47	46.42	3.04%	1,800,350
Feb 24, 2026	44.00	45.53	43.85	45.10	45.05	7.10%	3,620,276
Feb 23, 2026	43.54	43.54	41.99	42.11	42.06	-3.59%	1,442,667