Ralliant Corporation (RAL)
NYSE:RAL
Time Period
1Y
Events
Historical Prices
Rows:
Apr 02, 2026
41.21
42.87
41.07
42.00
42.00
-1.41%
944,229
0.53
Apr 01, 2026
42.12
43.26
41.71
42.60
42.60
+2.43%
986,938
0.55
Mar 31, 2026
40.05
41.68
39.76
41.59
41.59
+5.42%
971,298
0.55
Mar 30, 2026
40.28
40.94
38.93
39.45
39.45
-1.18%
1,335,335
0.76
Mar 27, 2026
40.64
41.08
39.81
39.92
39.92
-2.87%
1,039,224
0.59
Mar 26, 2026
42.22
43.00
40.94
41.10
41.10
-3.93%
925,830
0.53
Mar 25, 2026
43.16
43.88
42.03
42.78
42.78
+0.47%
850,599
0.48
Mar 24, 2026
41.65
43.31
41.64
42.58
42.58
+0.69%
1,322,019
0.76
Mar 23, 2026
41.90
42.99
41.68
42.29
42.29
+3.65%
1,149,523
0.66
Mar 20, 2026
42.42
42.57
40.46
40.80
40.80
-4.11%
2,036,434
1.19
Mar 19, 2026
41.61
42.95
41.58
42.55
42.55
-0.26%
1,404,468
0.82
Mar 18, 2026
43.27
43.66
42.54
42.66
42.66
-1.39%
1,049,044
0.60
Mar 17, 2026
42.99
43.93
42.16
43.26
43.26
+1.10%
1,252,189
0.71
Mar 16, 2026
42.84
43.80
42.54
42.79
42.79
+1.09%
1,334,597
0.76
Mar 13, 2026
43.37
44.30
41.88
42.33
42.33
-1.44%
1,643,471
0.94
Mar 12, 2026
45.37
45.78
42.76
42.95
42.95
-6.16%
1,931,321
1.12
Mar 11, 2026
44.80
45.95
44.34
45.77
45.77
+2.53%
1,170,981
0.68
Mar 10, 2026
45.16
46.05
44.42
44.64
44.64
-0.67%
1,334,428
0.77
Mar 09, 2026
43.80
45.10
43.17
44.94
44.94
+0.78%
1,596,123
0.92
Mar 06, 2026
45.29
45.57
44.04
44.64
44.59
-3.71%
1,682,068
0.97
Mar 05, 2026
46.50
47.30
45.40
46.36
46.31
-1.36%
2,098,886
1.22
Mar 04, 2026
46.47
47.10
45.60
47.00
46.95
+2.67%
1,437,696
0.83
Mar 03, 2026
45.00
46.77
44.53
45.78
45.73
-2.03%
1,477,381
0.85
Mar 02, 2026
45.02
46.97
45.01
46.73
46.68
+1.83%
2,200,710
1.28
Feb 27, 2026
46.14
46.45
45.10
45.89
45.84
-2.28%
1,910,539
1.12
Feb 26, 2026
46.70
47.08
45.82
46.96
46.91
+1.06%
1,068,837
0.62
Feb 25, 2026
45.21
46.58
44.71
46.47
46.42
+3.04%
1,800,350
1.06
Feb 24, 2026
44.00
45.53
43.85
45.10
45.05
+7.10%
3,620,276
2.21
Feb 23, 2026
43.54
43.54
41.99
42.11
42.06
-3.60%
1,442,667
0.88
Feb 20, 2026
43.46
44.64
42.63
43.68
43.63
-0.25%
1,577,979
0.96
Feb 19, 2026
43.77
44.47
43.29
43.79
43.74
-0.36%
1,806,775
1.10
Feb 18, 2026
44.72
45.41
43.70
43.95
43.90
-1.24%
2,982,417
1.85
Feb 17, 2026
43.69
44.75
43.15
44.50
44.45
+0.84%
1,738,045
1.08
Feb 16, 2026
42.84
44.23
42.22
44.13
44.08
0.00%
0
0.00
Feb 13, 2026
42.84
44.23
42.22
44.13
44.08
+3.59%
2,283,937
1.41
Feb 12, 2026
43.57
44.17
41.40
42.60
42.55
-0.30%
2,273,520
1.41
Feb 11, 2026
43.42
44.23
41.44
42.73
42.68
-0.72%
2,801,094
1.77
Feb 10, 2026
42.27
43.20
40.92
43.04
42.99
+4.52%
4,927,336
3.21
Feb 09, 2026
41.03
42.10
39.80
41.18
41.13
+4.20%
3,912,175
2.58
Feb 06, 2026
39.54
40.36
38.20
39.52
39.48
+2.94%
4,940,995
3.38
Feb 05, 2026
41.74
41.88
37.27
38.39
38.35
-31.79%
10,127,810
7.67
Feb 04, 2026
55.35
57.02
54.83
56.28
56.22
+2.83%
2,848,201
2.18
Feb 03, 2026
53.35
54.78
52.66
54.73
54.67
+2.34%
2,154,125
1.64
Feb 02, 2026
52.24
54.02
52.24
53.48
53.42
+0.96%
1,506,628
1.14
Jan 30, 2026
53.56
54.15
52.41
52.97
52.91
-1.63%
3,437,191
2.70
Jan 29, 2026
53.24
54.26
52.49
53.85
53.79
+1.68%
1,576,812
1.25
Jan 28, 2026
53.56
53.70
52.73
52.96
52.90
-0.68%
1,293,417
1.02
Jan 27, 2026
53.73
54.05
52.96
53.32
53.26
-0.98%
1,074,776
0.85
Jan 26, 2026
53.72
54.40
52.82
53.85
53.79
+0.22%
1,105,583
0.87
Jan 23, 2026
53.48
54.12
52.77
53.73
53.67
-1.00%
1,531,862
1.21
Rows: