5 DAY PERFORMANCE
-33.11%
1 MONTH PERFORMANCE
-39.21%
3 MONTH PERFORMANCE
-32.25%
6 MONTH PERFORMANCE
-3.21%
YEAR-TO-DATE PERFORMANCE
-11.69%
1 YEAR PERFORMANCE
+1.26%
Ralliant Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $69.74 | $63.21 (-9.36%) | $70.41 | $61.99 | 1.05 M | |
| 11/04/2026 | $71.40 | $71.58 (0.25%) | $72.34 | $66.70 | 3.15 M | $7.93 B |
| 11/03/2026 | $67.90 | $71.31 (5.02%) | $72.83 | $67.90 | 2.93 M | $7.90 B |
| 11/02/2026 | $67.90 | $66.31 (-2.34%) | $69.29 | $66.17 | 1.04 M | $7.35 B |
| 10/30/2026 | $68.44 | $67.21 (-1.8%) | $70.08 | $65.76 | 1.23 M | $7.49 B |
| 10/29/2026 | $69.22 | $70.53 (1.89%) | $70.63 | $67.67 | 1.23 M | $7.86 B |
| 10/28/2026 | $70.65 | $69.90 (-1.06%) | $70.65 | $69.07 | 1.08 M | $7.79 B |
| 10/27/2026 | $66.83 | $69.61 (4.16%) | $69.89 | $66.83 | 1.26 M | $7.75 B |
| 10/26/2026 | $66.90 | $67.87 (1.45%) | $68.26 | $66.17 | 734.12 K | $7.56 B |
| 10/23/2026 | $65.39 | $66.49 (1.68%) | $66.80 | $64.49 | 751.50 K | $7.41 B |
| 10/22/2026 | $67.55 | $65.64 (-2.83%) | $68.71 | $64.13 | 1.42 M | $7.31 B |
| 10/21/2026 | $67.82 | $69.29 (2.17%) | $69.84 | $67.52 | 915.74 K | $7.72 B |
| 10/20/2026 | $66.28 | $66.95 (1.01%) | $67.81 | $64.94 | 872.42 K | $7.46 B |
| 10/19/2026 | $67.94 | $67.28 (-0.97%) | $67.94 | $66.76 | 892.32 K | $7.49 B |
| 10/16/2026 | $67.57 | $66.55 (-1.51%) | $69.28 | $66.02 | 1.47 M | $7.41 B |
| 10/15/2026 | $67.62 | $68.73 (1.64%) | $68.99 | $65.87 | 1.33 M | $7.66 B |
| 10/14/2026 | $73.19 | $69.89 (-4.51%) | $73.33 | $69.27 | 1.43 M | $7.79 B |
| 10/13/2026 | $71.31 | $72.72 (1.98%) | $72.77 | $70.50 | 1.12 M | $8.10 B |
| 10/12/2026 | $73.07 | $72.31 (-1.04%) | $73.24 | $72.13 | 1.40 M | $8.06 B |
| 10/09/2026 | $72.13 | $73.20 (1.48%) | $73.56 | $71.40 | 928.30 K | $8.15 B |
| 10/08/2026 | $72.40 | $71.86 (-0.75%) | $72.79 | $70.20 | 3.09 M | $8.01 B |
| 10/07/2026 | $73.13 | $72.91 (-0.3%) | $74.07 | $72.11 | 1.32 M | $8.12 B |
| 10/06/2026 | $74.37 | $73.86 (-0.69%) | $75.21 | $73.50 | 2.08 M | $8.23 B |
| 10/05/2026 | $73.47 | $73.96 (0.67%) | $74.89 | $73.03 | 1.55 M | $8.24 B |
| 10/02/2026 | $71.68 | $73.20 (2.12%) | $74.36 | $71.68 | 1.83 M | $8.15 B |
| 10/01/2026 | $69.25 | $70.80 (2.24%) | $70.81 | $68.52 | 839.61 K | $7.89 B |
| 09/30/2026 | $69.84 | $69.17 (-0.96%) | $70.53 | $69.13 | 777.85 K | $7.71 B |
| 09/29/2026 | $69.69 | $69.98 (0.42%) | $70.20 | $68.90 | 687.42 K | $7.80 B |
| 09/28/2026 | $69.64 | $69.96 (0.46%) | $70.08 | $68.61 | 967.95 K | $7.79 B |
| 09/25/2026 | $69.97 | $70.03 (0.09%) | $71.16 | $69.22 | 1.17 M | $7.80 B |
| 09/24/2026 | $69.05 | $69.97 (1.33%) | $70.15 | $68.69 | 1.17 M | $7.79 B |
| 09/23/2026 | $69.00 | $69.99 (1.43%) | $70.63 | $68.00 | 1.20 M | $7.80 B |
| 09/22/2026 | $69.94 | $69.00 (-1.34%) | $70.23 | $68.92 | 1.29 M | $7.69 B |
| 09/21/2026 | $68.81 | $68.91 (0.15%) | $69.37 | $67.96 | 1.22 M | $7.68 B |
| 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 |
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.
