5 DAY PERFORMANCE
-31.22%
1 MONTH PERFORMANCE
-33.64%
3 MONTH PERFORMANCE
-2.01%
6 MONTH PERFORMANCE
+13.77%
YEAR-TO-DATE PERFORMANCE
-11.69%
1 YEAR PERFORMANCE
+5.05%
Ralliant Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
