5 DAY PERFORMANCE
-33.47%
1 MONTH PERFORMANCE
-29.32%
3 MONTH PERFORMANCE
-34.06%
6 MONTH PERFORMANCE
+10.20%
YEAR-TO-DATE PERFORMANCE
-11.69%
1 YEAR PERFORMANCE
+3.55%
Ralliant Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $68.81 | $69.16 (0.51%) | $69.16 | $68.02 | 62.31 K | |
| 09/18/2026 | $67.55 | $67.96 (0.61%) | $68.19 | $66.89 | 2.41 M | $7.57 B |
| 09/17/2026 | $68.62 | $67.35 (-1.85%) | $69.41 | $66.02 | 1.84 M | $7.50 B |
| 09/16/2026 | $66.90 | $67.58 (1.02%) | $68.25 | $66.49 | 1.95 M | $7.53 B |
| 09/15/2026 | $65.55 | $65.58 (0.05%) | $66.46 | $64.59 | 1.77 M | $7.31 B |
| 09/14/2026 | $65.64 | $65.15 (-0.75%) | $66.36 | $63.85 | 1.73 M | $7.26 B |
| 09/11/2026 | $66.65 | $67.25 (0.9%) | $67.95 | $66.44 | 1.12 M | $7.49 B |
| 09/10/2026 | $66.00 | $64.68 (-2%) | $67.04 | $63.68 | 2.05 M | $7.21 B |
| 09/09/2026 | $63.94 | $67.00 (4.79%) | $67.89 | $63.94 | 3.10 M | $7.46 B |
| 09/08/2026 | $63.26 | $64.57 (2.07%) | $65.53 | $62.97 | 1.98 M | $7.19 B |
| 09/04/2026 | $62.58 | $63.46 (1.41%) | $63.98 | $62.58 | 572.08 K | $7.07 B |
| 09/03/2026 | $62.08 | $62.74 (1.06%) | $62.82 | $60.91 | 802.81 K | $6.99 B |
| 09/02/2026 | $61.41 | $61.65 (0.39%) | $62.55 | $60.43 | 1.22 M | $6.87 B |
| 09/01/2026 | $61.66 | $61.03 (-1.02%) | $62.20 | $60.24 | 1.42 M | $6.80 B |
| 08/31/2026 | $62.12 | $61.73 (-0.63%) | $62.34 | $61.15 | 1.01 M | $6.88 B |
| 08/28/2026 | $63.57 | $61.71 (-2.93%) | $64.30 | $61.57 | 629.79 K | $6.87 B |
| 08/27/2026 | $64.15 | $63.32 (-1.29%) | $64.82 | $63.32 | 1.22 M | $7.05 B |
| 08/26/2026 | $62.18 | $63.92 (2.8%) | $64.51 | $61.40 | 1.07 M | $7.12 B |
| 08/25/2026 | $63.92 | $61.70 (-3.47%) | $63.95 | $61.63 | 1.40 M | $6.87 B |
| 08/24/2026 | $63.09 | $62.95 (-0.22%) | $63.43 | $62.06 | 1.38 M | $7.01 B |
| 08/21/2026 | $64.80 | $63.61 (-1.84%) | $64.80 | $63.16 | 652.40 K | $7.09 B |
| 08/20/2026 | $66.00 | $63.93 (-3.14%) | $66.69 | $63.87 | 1.28 M | $7.12 B |
| 08/19/2026 | $69.73 | $66.51 (-4.62%) | $70.20 | $66.41 | 961.53 K | $7.41 B |
| 08/18/2026 | $71.24 | $69.49 (-2.46%) | $71.24 | $69.17 | 1.34 M | $7.74 B |
| 08/17/2026 | $72.00 | $71.97 (-0.04%) | $72.89 | $71.89 | 779.54 K | $8.02 B |
| 08/14/2026 | $71.30 | $72.29 (1.39%) | $72.52 | $70.60 | 546.93 K | $8.05 B |
| 08/13/2026 | $72.78 | $71.44 (-1.84%) | $73.35 | $71.05 | 821.05 K | $7.96 B |
| 08/12/2026 | $72.42 | $72.62 (0.28%) | $73.03 | $70.78 | 1.04 M | $8.09 B |
| 08/11/2026 | $69.73 | $71.52 (2.57%) | $72.52 | $69.73 | 2.08 M | $7.97 B |
| 08/10/2026 | $68.00 | $69.39 (2.04%) | $69.82 | $67.66 | 1.64 M | $7.73 B |
| 08/07/2026 | $66.35 | $67.45 (1.66%) | $67.64 | $65.98 | 1.37 M | $7.51 B |
| 08/06/2026 | $65.81 | $65.95 (0.21%) | $67.98 | $65.46 | 982.05 K | $7.35 B |
| 08/05/2026 | $66.66 | $66.36 (-0.45%) | $67.64 | $65.82 | 1.49 M | $7.39 B |
| 08/04/2026 | $67.00 | $66.90 (-0.15%) | $68.00 | $65.21 | 2.32 M | $7.45 B |
| 08/03/2026 | $64.82 | $65.15 (0.51%) | $66.41 | $63.23 | 2.51 M | $7.26 B |
| 07/31/2026 | $67.04 | $65.37 (-2.49%) | $68.30 | $64.69 | 2.07 M | $7.28 B |
| 07/30/2026 | $69.91 | $67.00 (-4.16%) | $70.85 | $62.56 | 4.48 M | $7.46 B |
| 07/29/2026 | $67.33 | $66.97 (-0.53%) | $70.89 | $66.70 | 4.40 M | $7.46 B |
| 07/28/2026 | $69.32 | $67.74 (-2.28%) | $69.33 | $66.78 | 1.95 M | $7.58 B |
| 07/27/2026 | $70.04 | $69.83 (-0.3%) | $71.30 | $68.12 | 1.50 M | $7.81 B |
| 07/24/2026 | $70.76 | $69.43 (-1.88%) | $71.28 | $69.33 | 857.40 K | $7.80 B |
| 07/23/2026 | $69.46 | $70.33 (1.25%) | $71.88 | $69.46 | 1.36 M | $7.91 B |
| 07/22/2026 | $69.17 | $70.15 (1.42%) | $70.83 | $69.17 | 1.95 M | $7.88 B |
| 07/21/2026 | $70.95 | $71.00 (0.07%) | $72.46 | $69.90 | 1.46 M | $7.98 B |
| 07/20/2026 | $70.23 | $69.78 (-0.64%) | $70.98 | $69.27 | 1.40 M | $7.84 B |
| 07/17/2026 | $65.82 | $70.17 (6.61%) | $70.17 | $64.70 | 2.03 M | $7.89 B |
| 07/16/2026 | $66.94 | $66.92 (-0.03%) | $68.11 | $66.00 | 1.26 M | $7.52 B |
| 07/15/2026 | $68.12 | $67.53 (-0.87%) | $69.19 | $66.69 | 1.22 M | $7.59 B |
| 07/14/2026 | $68.33 | $67.54 (-1.16%) | $69.03 | $66.78 | 1.34 M | $7.59 B |
| 07/13/2026 | $68.44 | $67.05 (-2.03%) | $69.14 | $66.86 | 1.04 M | $7.54 B |
| 07/10/2026 | $69.63 | $69.25 (-0.55%) | $70.10 | $69.00 | 1.08 M | $7.78 B |
| 07/09/2026 | $69.18 | $69.98 (1.16%) | $71.19 | $69.10 | 1.47 M | $7.87 B |
| 07/08/2026 | $66.87 | $68.14 (1.9%) | $68.40 | $66.48 | 1.50 M | $7.66 B |
| 07/07/2026 | $68.57 | $67.75 (-1.2%) | $69.26 | $66.68 | 1.68 M | $7.62 B |
| 07/06/2026 | $68.93 | $69.26 (0.48%) | $71.31 | $68.89 | 1.54 M | $7.78 B |
| 07/02/2026 | $71.64 | $68.36 (-4.58%) | $71.99 | $67.25 | 1.57 M | $7.68 B |
| 07/01/2026 | $72.67 | $71.67 (-1.38%) | $73.72 | $71.65 | 1.77 M | $8.06 B |
| 06/30/2026 | $72.63 | $73.63 (1.38%) | $74.36 | $71.84 | 1.43 M | $8.28 B |
| 06/29/2026 | $72.21 | $72.41 (0.28%) | $72.98 | $71.17 | 1.46 M | $8.14 B |
| 06/26/2026 | $72.51 | $72.17 (-0.47%) | $73.26 | $71.36 | 2.95 M | $8.11 B |
| 06/25/2026 | $73.29 | $73.54 (0.34%) | $75.41 | $73.29 | 2.07 M | $8.27 B |
| 06/24/2026 | $70.00 | $72.20 (3.14%) | $72.97 | $69.18 | 2.45 M | $8.12 B |
| 06/23/2026 | $66.79 | $69.22 (3.64%) | $69.87 | $65.82 | 1.81 M | $7.78 B |
| 06/22/2026 | $68.42 | $67.72 (-1.02%) | $69.00 | $67.50 | 1.18 M | $7.61 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.
