5 DAY PERFORMANCE
-1.60%
1 MONTH PERFORMANCE
+7.15%
3 MONTH PERFORMANCE
+13.77%
6 MONTH PERFORMANCE
-4.05%
YEAR-TO-DATE PERFORMANCE
-11.69%
Ralliant Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $47.33 | $46.95 (-0.8%) | $48.00 | $46.33 | 489.65 K | $5.29 B |
| 05/05/2026 | $46.12 | $46.45 (0.72%) | $47.08 | $45.55 | 937.02 K | $5.24 B |
| 05/04/2026 | $45.64 | $45.55 (-0.2%) | $46.09 | $44.91 | 1.17 M | $5.14 B |
| 05/01/2026 | $45.74 | $45.69 (-0.11%) | $46.00 | $44.95 | 978.40 K | $5.16 B |
| 04/30/2026 | $44.21 | $45.44 (2.78%) | $45.45 | $43.45 | 1.49 M | $5.13 B |
| 04/29/2026 | $43.85 | $43.62 (-0.52%) | $43.85 | $42.92 | 729.92 K | $4.92 B |
| 04/28/2026 | $44.01 | $43.81 (-0.45%) | $44.08 | $42.81 | 1.15 M | $4.95 B |
| 04/27/2026 | $44.69 | $44.37 (-0.72%) | $44.99 | $44.05 | 942.20 K | $5.01 B |
| 04/24/2026 | $45.45 | $44.63 (-1.8%) | $45.83 | $44.28 | 1.15 M | $5.04 B |
| 04/23/2026 | $45.21 | $45.38 (0.38%) | $45.97 | $44.76 | 782.70 K | $5.12 B |
| 04/22/2026 | $46.88 | $45.24 (-3.5%) | $46.88 | $44.88 | 812.86 K | $5.11 B |
| 04/21/2026 | $46.72 | $46.34 (-0.81%) | $47.36 | $46.03 | 708.52 K | $5.23 B |
| 04/20/2026 | $47.15 | $46.58 (-1.21%) | $47.36 | $46.44 | 906.00 K | $5.26 B |
| 04/17/2026 | $45.90 | $47.40 (3.27%) | $47.49 | $45.47 | 1.79 M | $5.35 B |
| 04/16/2026 | $45.88 | $45.34 (-1.18%) | $45.99 | $44.72 | 772.24 K | $5.12 B |
| 04/15/2026 | $46.63 | $45.80 (-1.78%) | $46.63 | $45.25 | 811.44 K | $5.17 B |
| 04/14/2026 | $46.75 | $46.56 (-0.41%) | $46.88 | $46.25 | 1.65 M | $5.26 B |
| 04/13/2026 | $45.26 | $46.71 (3.2%) | $46.73 | $44.95 | 926.65 K | $5.27 B |
| 04/10/2026 | $44.89 | $45.41 (1.16%) | $45.79 | $44.34 | 1.13 M | $5.13 B |
| 04/09/2026 | $44.09 | $44.50 (0.93%) | $44.88 | $43.66 | 1.28 M | $5.02 B |
| 04/08/2026 | $44.16 | $44.24 (0.18%) | $45.62 | $44.16 | 1.53 M | $4.99 B |
| 04/07/2026 | $41.81 | $42.26 (1.08%) | $42.59 | $41.27 | 506.83 K | $4.77 B |
| 04/06/2026 | $42.05 | $41.96 (-0.21%) | $42.26 | $41.08 | 826.02 K | $4.74 B |
| 04/02/2026 | $41.21 | $42.00 (1.92%) | $42.87 | $41.07 | 944.23 K | $4.74 B |
| 04/01/2026 | $42.12 | $42.60 (1.14%) | $43.26 | $41.71 | 986.94 K | $4.81 B |
| 03/31/2026 | $40.05 | $41.59 (3.85%) | $41.68 | $39.76 | 971.30 K | $4.70 B |
| 03/30/2026 | $40.28 | $39.45 (-2.06%) | $40.94 | $38.93 | 1.34 M | $4.45 B |
| 03/27/2026 | $40.64 | $39.92 (-1.77%) | $41.08 | $39.81 | 1.04 M | $4.51 B |
| 03/26/2026 | $42.22 | $41.10 (-2.65%) | $43.00 | $40.94 | 925.96 K | $4.64 B |
| 03/25/2026 | $43.16 | $42.78 (-0.88%) | $43.88 | $42.03 | 850.60 K | $4.83 B |
| 03/24/2026 | $41.65 | $42.58 (2.23%) | $43.31 | $41.64 | 1.32 M | $4.81 B |
| 03/23/2026 | $41.90 | $42.29 (0.93%) | $42.99 | $41.68 | 1.15 M | $4.77 B |
| 03/20/2026 | $42.42 | $40.80 (-3.82%) | $42.57 | $40.46 | 2.04 M | $4.61 B |
| 03/19/2026 | $41.61 | $42.55 (2.26%) | $42.95 | $41.58 | 1.41 M | $4.80 B |
| 03/18/2026 | $43.27 | $42.66 (-1.41%) | $43.66 | $42.54 | 1.05 M | $4.82 B |
| 03/17/2026 | $42.99 | $43.26 (0.63%) | $43.93 | $42.16 | 1.25 M | $4.88 B |
| 03/16/2026 | $42.84 | $42.79 (-0.12%) | $43.80 | $42.54 | 1.33 M | $4.83 B |
| 03/13/2026 | $43.37 | $42.33 (-2.4%) | $44.30 | $41.88 | 1.64 M | $4.78 B |
| 03/12/2026 | $45.37 | $42.95 (-5.33%) | $45.78 | $42.76 | 1.93 M | $4.85 B |
| 03/11/2026 | $44.80 | $45.77 (2.17%) | $45.95 | $44.34 | 1.17 M | $5.17 B |
| 03/10/2026 | $45.16 | $44.64 (-1.15%) | $46.05 | $44.42 | 1.33 M | $5.04 B |
| 03/09/2026 | $43.80 | $44.94 (2.6%) | $45.10 | $43.17 | 1.60 M | $5.07 B |
| 03/06/2026 | $45.29 | $44.64 (-1.44%) | $45.57 | $44.04 | 1.68 M | $5.04 B |
| 03/05/2026 | $46.50 | $46.36 (-0.3%) | $47.30 | $45.40 | 2.10 M | $5.23 B |
| 03/04/2026 | $46.47 | $47.00 (1.14%) | $47.10 | $45.60 | 1.44 M | $5.31 B |
| 03/03/2026 | $45.00 | $45.78 (1.73%) | $46.77 | $44.53 | 1.48 M | $5.17 B |
| 03/02/2026 | $45.02 | $46.73 (3.8%) | $46.97 | $45.01 | 2.20 M | $5.28 B |
| 02/27/2026 | $46.14 | $45.89 (-0.54%) | $46.45 | $45.10 | 1.91 M | $5.18 B |
| 02/26/2026 | $46.70 | $46.96 (0.56%) | $47.08 | $45.82 | 1.07 M | $5.30 B |
| 02/25/2026 | $45.21 | $46.47 (2.79%) | $46.58 | $44.71 | 1.80 M | $5.25 B |
| 02/24/2026 | $44.00 | $45.10 (2.5%) | $45.53 | $43.85 | 3.62 M | $5.09 B |
| 02/23/2026 | $43.54 | $42.11 (-3.28%) | $43.54 | $41.99 | 1.44 M | $4.75 B |
| 02/20/2026 | $43.46 | $43.68 (0.51%) | $44.64 | $42.63 | 1.58 M | $4.93 B |
| 02/19/2026 | $43.77 | $43.79 (0.05%) | $44.47 | $43.29 | 1.81 M | $4.94 B |
| 02/18/2026 | $44.72 | $43.95 (-1.72%) | $45.41 | $43.70 | 2.98 M | $4.96 B |
| 02/17/2026 | $43.69 | $44.50 (1.85%) | $44.75 | $43.15 | 1.74 M | $5.02 B |
| 02/13/2026 | $42.84 | $44.13 (3.01%) | $44.23 | $42.22 | 2.28 M | $4.98 B |
| 02/12/2026 | $43.57 | $42.60 (-2.23%) | $44.17 | $41.40 | 2.27 M | $4.81 B |
| 02/11/2026 | $43.42 | $42.73 (-1.59%) | $44.23 | $41.44 | 2.80 M | $4.82 B |
| 02/10/2026 | $42.27 | $43.04 (1.82%) | $43.20 | $40.92 | 4.93 M | $4.86 B |
| 02/09/2026 | $41.03 | $41.18 (0.37%) | $42.10 | $39.80 | 3.91 M | $4.65 B |
| 02/06/2026 | $39.54 | $39.52 (-0.05%) | $40.35 | $38.20 | 4.94 M | $4.46 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.
