NYSE : RAL
Ralliant Corporation — Price history
Technology · Electronic Components · United States
Last price 70.53 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 7.80B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ralliant Corporation (RAL) closed at 67.21 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 68.44 | 70.08 | 65.76 | 67.21 | 1,234,551 | -4.71% |
| 2026-10-29 | 69.22 | 70.625 | 67.67 | 70.53 | 1,230,332 | +0.90% |
| 2026-10-28 | 70.65 | 70.65 | 69.07 | 69.9 | 1,082,865 | +0.42% |
| 2026-10-27 | 66.83 | 69.89 | 66.83 | 69.61 | 1,258,124 | +2.56% |
| 2026-10-26 | 66.9 | 68.255 | 66.173 | 67.87 | 734,116 | +2.08% |
| 2026-10-23 | 65.39 | 66.8 | 64.49 | 66.49 | 751,485 | +1.29% |
| 2026-10-22 | 67.55 | 68.71 | 64.13 | 65.64 | 1,416,768 | -5.27% |
| 2026-10-21 | 67.82 | 69.84 | 67.52 | 69.29 | 915,738 | +3.50% |
| 2026-10-20 | 66.28 | 67.81 | 64.94 | 66.95 | 872,416 | -0.49% |
| 2026-10-19 | 67.94 | 67.94 | 66.76 | 67.28 | 892,317 | +1.10% |
| 2026-10-16 | 67.57 | 69.28 | 66.02 | 66.55 | 1,470,685 | -3.17% |
| 2026-10-15 | 67.62 | 68.99 | 65.87 | 68.73 | 1,306,761 | -1.66% |
| 2026-10-14 | 73.19 | 73.33 | 69.265 | 69.89 | 1,433,818 | -3.89% |
| 2026-10-13 | 71.31 | 72.77 | 70.5 | 72.72 | 1,120,694 | +0.57% |
| 2026-10-12 | 73.07 | 73.24 | 72.13 | 72.31 | 1,401,897 | -1.22% |
| 2026-10-09 | 72.13 | 73.555 | 71.4 | 73.2 | 928,256 | +1.86% |
| 2026-10-08 | 72.4 | 72.79 | 70.2 | 71.86 | 3,091,665 | -1.44% |
| 2026-10-07 | 73.13 | 74.07 | 72.11 | 72.91 | 1,288,465 | -1.29% |
| 2026-10-06 | 74.37 | 75.21 | 73.5 | 73.86 | 2,081,713 | -0.14% |
| 2026-10-05 | 73.47 | 74.89 | 73.03 | 73.96 | 1,539,762 | +1.04% |
| 2026-10-02 | 71.68 | 74.36 | 71.68 | 73.2 | 1,801,319 | +3.39% |
| 2026-10-01 | 69.25 | 70.81 | 68.52 | 70.8 | 839,400 | +2.36% |
| 2026-09-30 | 69.84 | 70.53 | 69.13 | 69.17 | 680,381 | -1.16% |
| 2026-09-29 | 69.69 | 70.2 | 68.9 | 69.98 | 687,412 | +0.03% |
| 2026-09-28 | 69.64 | 70.075 | 68.61 | 69.96 | 967,944 | -0.10% |
| 2026-09-25 | 69.97 | 71.16 | 69.22 | 70.03 | 1,171,139 | +0.09% |
| 2026-09-24 | 69.05 | 70.15 | 68.693 | 69.97 | 1,161,692 | -0.03% |
| 2026-09-23 | 69 | 70.63 | 68 | 69.99 | 1,200,834 | +1.43% |
| 2026-09-22 | 69.94 | 70.23 | 68.92 | 69 | 1,278,819 | +0.13% |
| 2026-09-21 | 68.81 | 69.37 | 67.96 | 68.91 | 1,005,049 | +1.40% |
| 2026-09-18 | 67.55 | 68.19 | 66.89 | 67.96 | 2,386,034 | +0.91% |
| 2026-09-17 | 68.62 | 69.41 | 66.02 | 67.35 | 1,658,144 | -0.34% |
| 2026-09-16 | 66.9 | 68.25 | 66.488 | 67.58 | 1,922,990 | +3.05% |
| 2026-09-15 | 65.55 | 66.46 | 64.59 | 65.58 | 1,532,770 | +0.66% |
| 2026-09-14 | 65.64 | 66.36 | 63.85 | 65.15 | 1,589,925 | -3.12% |
| 2026-09-11 | 66.65 | 67.95 | 66.44 | 67.25 | 1,098,129 | +3.97% |
| 2026-09-10 | 66 | 67.04 | 63.68 | 64.68 | 2,052,908 | -3.46% |
| 2026-09-09 | 63.94 | 67.89 | 63.94 | 67 | 2,834,697 | +3.76% |
| 2026-09-08 | 63.26 | 65.53 | 62.965 | 64.57 | 1,823,813 | +1.83% |
| 2026-09-04 | 62.58 | 63.98 | 62.58 | 63.46 | 572,078 | +1.15% |
| 2026-09-03 | 62.08 | 62.82 | 60.91 | 62.74 | 802,805 | +1.77% |
| 2026-09-02 | 61.41 | 62.55 | 60.43 | 61.65 | 1,217,123 | +1.02% |
| 2026-09-01 | 61.66 | 62.195 | 60.24 | 61.03 | 1,424,582 | -1.13% |
| 2026-08-31 | 62.12 | 62.34 | 61.15 | 61.73 | 1,013,204 | +0.03% |
| 2026-08-28 | 63.57 | 64.295 | 61.565 | 61.71 | 629,788 | -2.54% |
| 2026-08-27 | 64.15 | 64.82 | 63.32 | 63.32 | 1,217,585 | -0.94% |
| 2026-08-26 | 62.18 | 64.51 | 61.401 | 63.92 | 1,073,128 | +3.60% |
| 2026-08-25 | 63.92 | 63.95 | 61.63 | 61.7 | 1,397,432 | -1.99% |
| 2026-08-24 | 63.09 | 63.43 | 62.06 | 62.95 | 1,375,999 | -1.04% |
| 2026-08-21 | 64.8 | 64.8 | 63.16 | 63.61 | 652,377 | -0.50% |
| 2026-08-20 | 66 | 66.69 | 63.87 | 63.93 | 1,283,358 | -3.88% |
| 2026-08-19 | 69.73 | 70.2 | 66.41 | 66.51 | 961,534 | -4.29% |
| 2026-08-18 | 71.24 | 71.24 | 69.17 | 69.49 | 1,336,357 | -3.45% |
| 2026-08-17 | 72 | 72.89 | 71.89 | 71.97 | 779,544 | -0.44% |
| 2026-08-14 | 71.3 | 72.52 | 70.6 | 72.29 | 546,926 | +1.19% |
| 2026-08-13 | 72.78 | 73.345 | 71.05 | 71.44 | 821,053 | -1.62% |
| 2026-08-12 | 72.42 | 73.03 | 70.78 | 72.62 | 1,040,031 | +1.54% |
| 2026-08-11 | 69.73 | 72.524 | 69.73 | 71.52 | 2,076,180 | +3.07% |
| 2026-08-10 | 68 | 69.82 | 67.66 | 69.39 | 1,635,448 | +2.88% |
| 2026-08-07 | 66.35 | 67.64 | 65.98 | 67.45 | 1,372,720 | +2.27% |
| 2026-08-06 | 65.81 | 67.98 | 65.46 | 65.95 | 982,050 | -0.62% |
| 2026-08-05 | 66.66 | 67.635 | 65.82 | 66.36 | 1,490,698 | -0.81% |
| 2026-08-04 | 67 | 68 | 65.21 | 66.9 | 2,322,744 | +2.69% |
| 2026-08-03 | 64.82 | 66.41 | 63.23 | 65.15 | 2,510,578 | -0.34% |
| 2026-07-31 | 67.04 | 68.295 | 64.69 | 65.37 | 2,067,753 | -2.43% |
| 2026-07-30 | 69.91 | 70.85 | 62.56 | 67 | 4,483,893 | +0.04% |
| 2026-07-29 | 67.33 | 70.89 | 66.7 | 66.97 | 4,396,872 | -1.14% |
| 2026-07-28 | 69.32 | 69.33 | 66.775 | 67.74 | 1,951,201 | -2.99% |
| 2026-07-27 | 70.04 | 71.3 | 68.12 | 69.83 | 1,499,611 | +0.58% |
| 2026-07-24 | 70.76 | 71.28 | 69.33 | 69.43 | 857,358 | -1.28% |
| 2026-07-23 | 69.46 | 71.88 | 69.46 | 70.33 | 1,356,685 | +0.26% |
| 2026-07-22 | 69.17 | 70.835 | 69.17 | 70.15 | 1,949,136 | -1.20% |
| 2026-07-21 | 70.95 | 72.455 | 69.9 | 71 | 1,459,945 | +1.75% |
| 2026-07-20 | 70.23 | 70.98 | 69.27 | 69.78 | 1,399,033 | -0.56% |
| 2026-07-17 | 65.82 | 70.17 | 64.696 | 70.17 | 2,032,489 | +4.86% |
| 2026-07-16 | 66.94 | 68.11 | 66 | 66.92 | 1,261,832 | -0.90% |
| 2026-07-15 | 68.12 | 69.19 | 66.69 | 67.53 | 1,215,592 | -0.01% |
| 2026-07-14 | 68.33 | 69.03 | 66.78 | 67.54 | 1,335,368 | +0.73% |
| 2026-07-13 | 68.44 | 69.14 | 66.865 | 67.05 | 1,043,208 | -3.18% |
| 2026-07-10 | 69.63 | 70.095 | 69 | 69.25 | 1,079,586 | -1.04% |
| 2026-07-09 | 69.18 | 71.195 | 69.098 | 69.98 | 1,471,421 | +2.70% |
| 2026-07-08 | 66.87 | 68.4 | 66.48 | 68.14 | 1,500,481 | +0.58% |
| 2026-07-07 | 68.57 | 69.255 | 66.68 | 67.75 | 1,675,821 | -2.18% |
| 2026-07-06 | 68.93 | 71.31 | 68.89 | 69.26 | 1,544,634 | +1.32% |
| 2026-07-02 | 71.64 | 71.985 | 67.25 | 68.36 | 1,567,857 | -4.62% |
| 2026-07-01 | 72.67 | 73.72 | 71.65 | 71.67 | 1,766,720 | -2.66% |
| 2026-06-30 | 72.63 | 74.36 | 71.84 | 73.63 | 1,433,588 | +1.68% |
| 2026-06-29 | 72.21 | 72.98 | 71.17 | 72.41 | 1,459,760 | +0.33% |
| 2026-06-26 | 72.51 | 73.26 | 71.355 | 72.17 | 2,947,942 | -1.86% |
| 2026-06-25 | 73.29 | 75.41 | 73.29 | 73.54 | 2,069,833 | +1.86% |
| 2026-06-24 | 70 | 72.97 | 69.175 | 72.2 | 2,448,015 | +4.31% |
| 2026-06-23 | 66.79 | 69.87 | 65.82 | 69.22 | 1,807,335 | +2.22% |
| 2026-06-22 | 68.42 | 69 | 67.5 | 67.72 | 1,183,921 | -0.67% |
| 2026-06-18 | 68.9 | 69.515 | 67.62 | 68.18 | 2,068,334 | +1.41% |
| 2026-06-17 | 69.24 | 70.22 | 67.13 | 67.23 | 1,776,494 | -2.23% |
| 2026-06-16 | 69.07 | 69.925 | 68.38 | 68.76 | 1,040,655 | -0.01% |
| 2026-06-15 | 67.56 | 68.86 | 66.95 | 68.77 | 2,210,653 | +4.07% |
| 2026-06-12 | 65.8 | 67.01 | 64.13 | 66.08 | 1,176,945 | +0.78% |
| 2026-06-11 | 63.45 | 65.91 | 63.42 | 65.57 | 1,811,808 | +5.00% |
| 2026-06-10 | 64.24 | 65.28 | 61.92 | 62.45 | 1,524,944 | -2.12% |
| 2026-06-09 | 62.63 | 64.16 | 60.708 | 63.8 | 1,995,131 | +4.54% |
| 2026-06-08 | 61.34 | 61.35 | 60.5 | 61.03 | 1,002,251 | +1.51% |
| 2026-06-05 | 61.67 | 61.67 | 59.765 | 60.17 | 1,244,998 | -3.62% |
| 2026-06-04 | 61.84 | 62.67 | 60.82 | 62.43 | 1,151,539 | -0.37% |
| 2026-06-03 | 61.72 | 63.139 | 61.35 | 62.66 | 1,135,225 | +1.08% |
| 2026-06-02 | 61.97 | 63.31 | 61.43 | 61.99 | 999,241 | +0.86% |
| 2026-06-01 | 61.52 | 61.67 | 60.16 | 61.46 | 1,453,451 | -0.66% |
| 2026-05-29 | 62.38 | 62.94 | 61.035 | 61.87 | 2,684,528 | -0.75% |
| 2026-05-28 | 62.1 | 62.87 | 60.49 | 62.34 | 1,509,603 | -0.26% |
| 2026-05-27 | 61.38 | 62.87 | 61.01 | 62.5 | 1,498,341 | +0.71% |
| 2026-05-26 | 62.41 | 62.95 | 61.41 | 62.06 | 1,276,151 | +0.83% |
| 2026-05-22 | 60.6 | 62.15 | 59.88 | 61.55 | 1,332,830 | +2.84% |
| 2026-05-21 | 59.32 | 60.19 | 58.835 | 59.85 | 1,222,910 | +0.34% |
| 2026-05-20 | 59.4 | 60 | 58.17 | 59.65 | 1,447,682 | +1.79% |
| 2026-05-19 | 58.37 | 59.44 | 56.85 | 58.6 | 2,252,554 | -0.41% |
| 2026-05-18 | 60 | 60.1 | 57.73 | 58.84 | 1,449,734 | -0.86% |
| 2026-05-15 | 58.99 | 60.145 | 58.25 | 59.35 | 2,302,717 | -1.20% |
| 2026-05-14 | 61.74 | 62.01 | 60 | 60.07 | 1,756,213 | -2.10% |
| 2026-05-13 | 60.88 | 62.35 | 59 | 61.36 | 3,685,730 | +3.72% |
| 2026-05-12 | 58.88 | 60.14 | 55.95 | 59.16 | 8,048,646 | +19.37% |