Ralliant Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	62.08	62.82	60.91	62.35	-	1.13%	151,913
Sep 2, 2026	61.41	62.55	60.43	61.65	61.65	1.02%	707,904
Sep 1, 2026	61.66	62.20	60.24	61.03	61.03	-1.13%	842,826
Aug 31, 2026	62.12	62.34	61.15	61.73	61.73	0.03%	1,013,044
Aug 28, 2026	63.57	64.30	61.57	61.71	61.71	-2.54%	629,575
Aug 27, 2026	64.15	64.82	63.32	63.32	63.32	-0.94%	1,217,581
Aug 26, 2026	62.18	64.51	61.40	63.92	63.92	3.60%	1,072,536
Aug 25, 2026	63.92	63.95	61.63	61.70	61.70	-1.99%	1,098,226
Aug 24, 2026	63.09	63.43	62.06	62.95	62.95	-1.04%	1,154,141
Aug 21, 2026	64.80	64.80	63.16	63.61	63.61	-0.50%	652,373
Aug 20, 2026	66.00	66.69	63.87	63.93	63.93	-3.88%	1,251,154
Aug 19, 2026	69.73	70.20	66.41	66.51	66.51	-4.29%	959,684
Aug 18, 2026	71.24	71.24	69.17	69.49	69.49	-3.45%	1,335,081
Aug 17, 2026	72.00	72.89	71.89	71.97	71.97	-0.44%	766,402
Aug 14, 2026	71.30	72.52	70.60	72.29	72.29	1.19%	546,923
Aug 13, 2026	72.78	73.35	71.05	71.44	71.44	-1.62%	820,898
Aug 12, 2026	72.42	73.03	70.78	72.62	72.62	1.54%	1,029,169
Aug 11, 2026	69.73	72.52	69.73	71.52	71.52	3.07%	2,076,110
Aug 10, 2026	68.00	69.82	67.66	69.39	69.39	2.88%	1,626,893
Aug 7, 2026	66.35	67.64	65.98	67.45	67.45	2.27%	1,356,059
Aug 6, 2026	65.81	67.98	65.46	65.95	65.95	-0.62%	982,048
Aug 5, 2026	66.66	67.64	65.82	66.36	66.36	-0.81%	1,490,550
Aug 4, 2026	67.00	68.00	65.21	66.90	66.90	2.69%	2,322,739
Aug 3, 2026	64.82	66.41	63.23	65.15	65.15	-0.34%	2,510,478
Jul 31, 2026	67.04	68.30	64.69	65.37	65.37	-2.43%	2,067,751
Jul 30, 2026	69.91	70.85	62.56	67.00	67.00	0.04%	4,483,289
Jul 29, 2026	67.33	70.89	66.70	66.97	66.97	-1.14%	4,392,269
Jul 28, 2026	69.32	69.33	66.78	67.74	67.74	-2.99%	1,951,199
Jul 27, 2026	70.04	71.30	68.12	69.83	69.83	0.58%	1,499,607
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