Ralliant Corp. (RAL)
NYSE: RAL
· Real-Time Price · USD
43.48
-0.11 (-0.25%)
At close: Aug 15, 2025, 3:59 PM
43.50
0.05%
After-hours: Aug 15, 2025, 06:41 PM EDT
RAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 44.39 | 44.60 | 42.44 | 43.50 | 43.50 | -0.21% | 1,023,514 |
| Aug 14, 2025 | 44.65 | 44.90 | 43.55 | 43.59 | 43.59 | -3.35% | 901,729 |
| Aug 13, 2025 | 45.36 | 47.13 | 44.28 | 45.10 | 45.10 | 1.28% | 1,857,647 |
| Aug 12, 2025 | 46.48 | 47.39 | 42.69 | 44.53 | 44.53 | -0.47% | 1,812,914 |
| Aug 11, 2025 | 45.08 | 45.62 | 44.18 | 44.74 | 44.74 | -0.58% | 1,323,367 |
| Aug 8, 2025 | 42.54 | 45.09 | 42.23 | 45.00 | 45.00 | 5.14% | 1,444,600 |
| Aug 7, 2025 | 43.46 | 44.46 | 42.00 | 42.80 | 42.80 | -1.65% | 1,354,800 |
| Aug 6, 2025 | 43.68 | 45.19 | 43.16 | 43.52 | 43.52 | -0.21% | 1,732,837 |
| Aug 5, 2025 | 42.52 | 44.37 | 42.35 | 43.61 | 43.61 | 1.58% | 1,359,000 |
| Aug 4, 2025 | 44.97 | 45.56 | 42.58 | 42.93 | 42.93 | -3.27% | 1,187,926 |
| Aug 1, 2025 | 45.20 | 45.74 | 43.49 | 44.38 | 44.38 | -2.93% | 1,204,100 |
| Jul 31, 2025 | 46.18 | 46.83 | 44.97 | 45.72 | 45.72 | -1.72% | 1,126,100 |
| Jul 30, 2025 | 47.66 | 47.97 | 45.76 | 46.52 | 46.52 | -1.65% | 943,600 |
| Jul 29, 2025 | 48.29 | 48.75 | 46.99 | 47.30 | 47.30 | -2.07% | 668,238 |
| Jul 28, 2025 | 47.36 | 48.50 | 46.92 | 48.30 | 48.30 | 1.68% | 801,700 |
| Jul 25, 2025 | 46.47 | 47.54 | 45.90 | 47.50 | 47.50 | 1.24% | 1,746,300 |
| Jul 24, 2025 | 48.00 | 49.00 | 46.65 | 46.92 | 46.92 | -2.45% | 1,079,008 |
| Jul 23, 2025 | 47.09 | 48.13 | 46.30 | 48.10 | 48.10 | 3.06% | 2,102,900 |
| Jul 22, 2025 | 47.03 | 47.57 | 45.97 | 46.67 | 46.67 | 0.32% | 1,836,000 |
| Jul 21, 2025 | 46.99 | 47.60 | 46.52 | 46.52 | 46.52 | -0.26% | 1,198,200 |