Ralliant Corporation Common Stock (RAL)

Last Price52.97

Change-0.88 (-1.63%)

NYSE · Last Trade: Jan 30th, 4:20 PM EST

Historical Prices For Ralliant Corporation Common Stock (RAL)

Date Range:

2025-10-30 - 2026-01-30

Date	Open	High	Low	Close	Volume	Adjusted Close
1/29/2026	53.24	54.26	52.49	53.85	1,576,792	53.85
1/28/2026	53.56	53.70	52.73	52.96	1,293,417	52.96
1/27/2026	53.73	54.05	52.95	53.32	1,074,751	53.32
1/26/2026	53.72	54.40	52.81	53.85	1,105,568	53.85
1/23/2026	53.48	54.12	52.77	53.73	1,531,862	53.73
1/22/2026	54.58	55.25	54.10	54.27	1,445,649	54.27
1/21/2026	52.47	54.20	51.78	53.83	1,023,697	53.83
1/20/2026	52.73	53.66	51.60	51.87	1,225,086	51.87
1/16/2026	53.92	54.07	53.20	53.53	1,227,878	53.53
1/15/2026	52.63	54.38	52.53	53.91	1,399,769	53.91
1/14/2026	52.31	53.00	52.01	52.53	988,090	52.53
1/13/2026	53.20	53.60	52.15	52.25	758,662	52.25
1/12/2026	52.15	53.26	51.53	52.91	790,689	52.91
1/09/2026	51.00	52.59	50.90	52.52	1,274,517	52.52
1/08/2026	52.07	52.13	51.10	51.20	908,166	51.20
1/07/2026	52.47	52.98	51.42	52.15	703,848	52.15
1/06/2026	51.64	52.26	51.18	52.00	1,614,446	52.00
1/05/2026	50.94	52.54	50.66	51.63	1,042,536	51.63
1/02/2026	51.44	51.54	50.35	51.22	911,692	51.22
12/31/2025	51.23	51.64	50.75	50.91	761,887	50.91
12/30/2025	51.17	51.31	50.67	51.22	887,669	51.22
12/29/2025	51.23	51.46	50.80	51.25	1,196,050	51.25
12/26/2025	51.56	51.97	51.10	51.49	888,935	51.49
12/24/2025	51.82	52.09	51.32	51.65	486,507	51.65
12/23/2025	51.82	52.34	50.42	51.60	1,006,530	51.60
12/22/2025	52.49	52.60	51.54	51.72	987,172	51.72
12/19/2025	50.51	52.35	50.51	52.27	4,274,316	52.27
12/18/2025	50.40	50.92	49.60	50.91	1,191,188	50.91
12/17/2025	50.47	50.99	49.56	49.92	1,047,992	49.92
12/16/2025	50.85	51.45	50.31	50.50	992,118	50.50
12/15/2025	51.23	51.70	50.57	50.78	1,053,360	50.78
12/12/2025	52.89	52.89	50.56	50.96	1,046,910	50.96
12/11/2025	51.36	52.42	50.86	52.22	1,324,654	52.22
12/10/2025	50.77	51.75	50.23	51.40	1,821,377	51.40
12/09/2025	50.99	52.39	50.67	50.95	1,596,248	50.95
12/08/2025	52.37	52.44	50.92	51.33	1,217,530	51.33
12/05/2025	51.24	51.36	50.18	51.10	2,922,260	51.05
12/04/2025	50.29	51.77	50.05	51.63	1,158,071	51.58
12/03/2025	48.50	50.65	48.12	50.38	1,479,244	50.33
12/02/2025	48.83	49.13	48.23	48.74	1,346,930	48.69
12/01/2025	48.96	49.30	48.55	48.78	1,023,752	48.73
11/28/2025	49.06	49.99	48.20	49.37	861,531	49.32
11/26/2025	48.37	49.80	48.14	48.78	1,611,181	48.73
11/25/2025	47.30	48.88	47.22	48.10	1,445,257	48.05
11/24/2025	45.97	46.90	45.67	46.86	1,617,211	46.81
11/21/2025	44.43	46.32	44.07	45.97	1,422,987	45.92
11/20/2025	46.46	47.62	44.32	44.57	1,753,828	44.53
11/19/2025	45.57	46.51	45.35	46.06	1,310,251	46.01
11/18/2025	46.11	47.07	44.80	45.76	1,415,337	45.72
11/17/2025	47.20	47.74	45.95	46.48	1,671,901	46.43
11/14/2025	47.01	47.95	46.50	47.46	1,283,748	47.41
11/13/2025	47.65	48.00	46.35	47.32	1,667,318	47.27
11/12/2025	46.68	48.83	46.68	47.78	2,948,516	47.73
11/11/2025	46.61	47.21	46.24	46.75	1,441,394	46.70
11/10/2025	47.01	47.22	45.84	45.92	1,091,661	45.88
11/07/2025	47.09	47.45	45.69	46.65	1,962,306	46.60
11/06/2025	43.03	47.78	42.63	46.86	2,629,540	46.81
11/05/2025	43.08	44.96	43.03	44.40	1,706,467	44.36
11/04/2025	43.73	44.09	43.10	43.18	668,477	43.14
11/03/2025	43.91	44.31	42.85	44.28	867,374	44.24
10/31/2025	43.20	44.16	43.14	43.92	1,338,453	43.88