5 DAY PERFORMANCE
-34.06%
1 MONTH PERFORMANCE
-26.95%
3 MONTH PERFORMANCE
+6.31%
6 MONTH PERFORMANCE
-12.87%
YEAR-TO-DATE PERFORMANCE
-11.69%
Ralliant Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $68.42 | $67.72 (-1.02%) | $69.00 | $67.50 | 1.18 M | $7.61 B |
| 06/18/2026 | $68.90 | $68.18 (-1.04%) | $69.52 | $67.62 | 2.07 M | $7.66 B |
| 06/17/2026 | $69.24 | $67.23 (-2.9%) | $70.22 | $67.13 | 1.78 M | $7.56 B |
| 06/16/2026 | $69.07 | $68.76 (-0.45%) | $69.93 | $68.38 | 1.04 M | $7.73 B |
| 06/15/2026 | $67.56 | $68.77 (1.79%) | $68.86 | $66.95 | 2.21 M | $7.73 B |
| 06/12/2026 | $65.80 | $66.08 (0.43%) | $67.01 | $64.13 | 1.18 M | $7.43 B |
| 06/11/2026 | $63.45 | $65.57 (3.34%) | $65.91 | $63.42 | 1.81 M | $7.37 B |
| 06/10/2026 | $64.24 | $62.45 (-2.79%) | $65.28 | $61.92 | 1.52 M | $7.02 B |
| 06/09/2026 | $62.63 | $63.80 (1.87%) | $64.16 | $60.71 | 2.00 M | $7.17 B |
| 06/08/2026 | $61.34 | $61.03 (-0.51%) | $61.35 | $60.50 | 1.00 M | $6.86 B |
| 06/05/2026 | $61.67 | $60.17 (-2.43%) | $61.67 | $59.77 | 1.24 M | $6.76 B |
| 06/04/2026 | $61.84 | $62.43 (0.95%) | $62.67 | $60.82 | 1.15 M | $7.02 B |
| 06/03/2026 | $61.72 | $62.66 (1.52%) | $63.14 | $61.35 | 1.14 M | $7.04 B |
| 06/02/2026 | $61.97 | $61.99 (0.03%) | $63.31 | $61.43 | 999.24 K | $6.97 B |
| 06/01/2026 | $61.52 | $61.46 (-0.1%) | $61.67 | $60.16 | 1.45 M | $6.91 B |
| 05/29/2026 | $62.38 | $61.87 (-0.82%) | $62.94 | $61.04 | 2.68 M | $6.95 B |
| 05/28/2026 | $62.10 | $62.34 (0.39%) | $62.87 | $60.49 | 1.51 M | $7.01 B |
| 05/27/2026 | $61.38 | $62.50 (1.82%) | $62.87 | $61.01 | 1.50 M | $7.03 B |
| 05/26/2026 | $62.41 | $62.06 (-0.56%) | $62.95 | $61.41 | 1.28 M | $6.98 B |
| 05/22/2026 | $60.60 | $61.55 (1.57%) | $62.15 | $59.88 | 1.33 M | $6.92 B |
| 05/21/2026 | $59.32 | $59.85 (0.89%) | $60.19 | $58.84 | 1.22 M | $6.73 B |
| 05/20/2026 | $59.40 | $59.65 (0.42%) | $60.00 | $58.17 | 1.45 M | $6.70 B |
| 05/19/2026 | $58.37 | $58.60 (0.39%) | $59.44 | $56.85 | 2.25 M | $6.59 B |
| 05/18/2026 | $60.00 | $58.84 (-1.93%) | $60.10 | $57.73 | 1.45 M | $6.61 B |
| 05/15/2026 | $58.99 | $59.35 (0.61%) | $60.15 | $58.25 | 2.30 M | $6.67 B |
| 05/14/2026 | $61.74 | $60.07 (-2.7%) | $62.01 | $60.00 | 1.76 M | $6.75 B |
| 05/13/2026 | $60.88 | $61.36 (0.79%) | $62.35 | $59.00 | 3.69 M | $6.90 B |
| 05/12/2026 | $58.88 | $59.16 (0.48%) | $60.14 | $55.95 | 8.05 M | $6.65 B |
| 05/11/2026 | $47.37 | $49.56 (4.62%) | $49.65 | $47.35 | 4.23 M | $5.57 B |
| 05/08/2026 | $46.12 | $47.23 (2.41%) | $47.50 | $45.64 | 1.69 M | $5.31 B |
| 05/07/2026 | $47.32 | $45.88 (-3.04%) | $47.32 | $45.48 | 1.30 M | $5.16 B |
| 05/06/2026 | $47.33 | $47.02 (-0.65%) | $48.00 | $46.33 | 1.42 M | $5.29 B |
| 05/05/2026 | $46.12 | $46.45 (0.72%) | $47.08 | $45.55 | 937.02 K | $5.22 B |
| 05/04/2026 | $45.64 | $45.55 (-0.2%) | $46.09 | $44.91 | 1.17 M | $5.12 B |
| 05/01/2026 | $45.74 | $45.69 (-0.11%) | $46.00 | $44.95 | 978.40 K | $5.14 B |
| 04/30/2026 | $44.21 | $45.44 (2.78%) | $45.45 | $43.45 | 1.49 M | $5.11 B |
| 04/29/2026 | $43.85 | $43.62 (-0.52%) | $43.85 | $42.92 | 729.92 K | $4.90 B |
| 04/28/2026 | $44.01 | $43.81 (-0.45%) | $44.08 | $42.81 | 1.15 M | $4.92 B |
| 04/27/2026 | $44.69 | $44.37 (-0.72%) | $44.99 | $44.05 | 942.20 K | $4.99 B |
| 04/24/2026 | $45.45 | $44.63 (-1.8%) | $45.83 | $44.28 | 1.15 M | $5.02 B |
| 04/23/2026 | $45.21 | $45.38 (0.38%) | $45.97 | $44.76 | 782.70 K | $5.10 B |
| 04/22/2026 | $46.88 | $45.24 (-3.5%) | $46.88 | $44.88 | 812.86 K | $5.08 B |
| 04/21/2026 | $46.72 | $46.34 (-0.81%) | $47.36 | $46.03 | 708.52 K | $5.21 B |
| 04/20/2026 | $47.15 | $46.58 (-1.21%) | $47.36 | $46.44 | 906.00 K | $5.24 B |
| 04/17/2026 | $45.90 | $47.40 (3.27%) | $47.49 | $45.47 | 1.79 M | $5.33 B |
| 04/16/2026 | $45.88 | $45.34 (-1.18%) | $45.99 | $44.72 | 772.24 K | $5.10 B |
| 04/15/2026 | $46.63 | $45.80 (-1.78%) | $46.63 | $45.25 | 811.44 K | $5.15 B |
| 04/14/2026 | $46.75 | $46.56 (-0.41%) | $46.88 | $46.25 | 1.65 M | $5.23 B |
| 04/13/2026 | $45.26 | $46.71 (3.2%) | $46.73 | $44.95 | 926.65 K | $5.25 B |
| 04/10/2026 | $44.89 | $45.41 (1.16%) | $45.79 | $44.34 | 1.13 M | $5.10 B |
| 04/09/2026 | $44.09 | $44.50 (0.93%) | $44.88 | $43.66 | 1.28 M | $5.00 B |
| 04/08/2026 | $44.16 | $44.24 (0.18%) | $45.62 | $44.16 | 1.53 M | $4.97 B |
| 04/07/2026 | $41.81 | $42.26 (1.08%) | $42.59 | $41.27 | 506.83 K | $4.75 B |
| 04/06/2026 | $42.05 | $41.96 (-0.21%) | $42.26 | $41.08 | 826.02 K | $4.72 B |
| 04/02/2026 | $41.21 | $42.00 (1.92%) | $42.87 | $41.07 | 944.23 K | $4.72 B |
| 04/01/2026 | $42.12 | $42.60 (1.14%) | $43.26 | $41.71 | 986.94 K | $4.79 B |
| 03/31/2026 | $40.05 | $41.59 (3.85%) | $41.68 | $39.76 | 971.30 K | $4.67 B |
| 03/30/2026 | $40.28 | $39.45 (-2.06%) | $40.94 | $38.93 | 1.34 M | $4.43 B |
| 03/27/2026 | $40.64 | $39.92 (-1.77%) | $41.08 | $39.81 | 1.04 M | $4.49 B |
| 03/26/2026 | $42.22 | $41.10 (-2.65%) | $43.00 | $40.94 | 925.96 K | $4.62 B |
| 03/25/2026 | $43.16 | $42.78 (-0.88%) | $43.88 | $42.03 | 850.60 K | $4.81 B |
| 03/24/2026 | $41.65 | $42.58 (2.23%) | $43.31 | $41.64 | 1.32 M | $4.79 B |
| 03/23/2026 | $41.90 | $42.29 (0.93%) | $42.99 | $41.68 | 1.15 M | $4.75 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
