Ralliant Corporation Common Stock (RAL)

Last Price49.92

Change-0.58 (-1.15%)

NYSE · Last Trade: Dec 17th, 11:06 PM EST

Historical Prices For Ralliant Corporation Common Stock (RAL)

Date Range:

2025-09-18 - 2025-12-18

Date	Open	High	Low	Close	Volume	Adjusted Close
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	51.10
12/04/2025	50.29	51.77	50.05	51.63	1,158,071	51.63
12/03/2025	48.50	50.65	48.12	50.38	1,479,244	50.38
12/02/2025	48.83	49.13	48.23	48.74	1,346,930	48.74
12/01/2025	48.96	49.30	48.55	48.78	1,023,752	48.78
11/28/2025	49.06	49.99	48.20	49.37	861,531	49.37
11/26/2025	48.37	49.80	48.14	48.78	1,611,181	48.78
11/25/2025	47.30	48.88	47.22	48.10	1,445,257	48.10
11/24/2025	45.97	46.90	45.67	46.86	1,617,211	46.86
11/21/2025	44.43	46.32	44.07	45.97	1,422,987	45.97
11/20/2025	46.46	47.62	44.32	44.57	1,753,828	44.57
11/19/2025	45.57	46.51	45.35	46.06	1,310,251	46.06
11/18/2025	46.11	47.07	44.80	45.76	1,415,337	45.76
11/17/2025	47.20	47.74	45.95	46.48	1,671,901	46.48
11/14/2025	47.01	47.95	46.50	47.46	1,283,748	47.46
11/13/2025	47.65	48.00	46.35	47.32	1,667,318	47.32
11/12/2025	46.68	48.83	46.68	47.78	2,948,516	47.78
11/11/2025	46.61	47.21	46.24	46.75	1,441,394	46.75
11/10/2025	47.01	47.22	45.84	45.92	1,091,661	45.92
11/07/2025	47.09	47.45	45.69	46.65	1,962,306	46.65
11/06/2025	43.03	47.78	42.63	46.86	2,629,540	46.86
11/05/2025	43.08	44.96	43.03	44.40	1,706,467	44.40
11/04/2025	43.73	44.09	43.10	43.18	668,477	43.18
11/03/2025	43.91	44.31	42.85	44.28	867,374	44.28
10/31/2025	43.20	44.16	43.14	43.92	1,338,453	43.92
10/30/2025	43.35	44.31	43.22	43.62	1,189,858	43.62
10/29/2025	43.37	44.98	43.09	43.58	1,383,883	43.58
10/28/2025	43.24	43.66	42.58	42.96	1,248,044	42.96
10/27/2025	44.07	44.27	43.15	43.55	710,201	43.55
10/24/2025	43.54	44.26	43.11	43.41	1,182,697	43.41
10/23/2025	42.22	43.47	42.01	43.45	709,418	43.45
10/22/2025	43.19	43.25	42.01	42.42	712,566	42.42
10/21/2025	42.94	43.70	42.84	43.39	922,371	43.39
10/20/2025	42.40	43.15	42.27	42.54	1,006,763	42.54
10/17/2025	42.96	43.50	41.60	42.35	1,176,566	42.35
10/16/2025	43.43	43.76	42.91	43.04	929,731	43.04
10/15/2025	42.85	43.28	42.75	43.19	1,074,602	43.19
10/14/2025	41.51	42.75	41.12	42.47	968,350	42.47
10/13/2025	42.15	42.53	41.69	41.84	877,463	41.84
10/10/2025	43.65	43.83	41.40	41.42	846,243	41.42
10/09/2025	44.29	44.32	43.09	43.22	478,232	43.22
10/08/2025	44.03	44.71	43.17	44.54	762,691	44.54
10/07/2025	44.08	44.26	43.27	43.83	533,491	43.83
10/06/2025	44.95	45.46	43.89	43.98	685,729	43.98
10/03/2025	44.31	45.03	44.25	44.30	746,786	44.30
10/02/2025	44.70	45.78	43.75	44.22	867,980	44.22
10/01/2025	43.18	44.43	42.69	44.16	1,042,314	44.16
9/30/2025	43.00	43.77	42.35	43.73	1,037,639	43.73
9/29/2025	43.56	43.72	42.48	42.82	804,462	42.82
9/26/2025	42.50	43.38	42.23	43.15	751,442	43.15
9/25/2025	43.07	43.30	42.06	42.70	1,119,048	42.70
9/24/2025	44.34	44.63	43.24	43.89	1,063,383	43.89
9/23/2025	44.60	44.96	43.84	44.06	846,603	44.06
9/22/2025	43.00	44.51	43.00	44.38	1,008,729	44.38
9/19/2025	44.31	44.31	42.80	43.42	2,486,856	43.42
9/18/2025	42.50	44.16	42.50	43.76	1,818,475	43.76