Ralliant Corp. (RAL)
NYSE: RAL
· Real-Time Price · USD
41.38
-1.54 (-3.59%)
At close: Sep 12, 2025, 3:59 PM
41.46
0.19%
After-hours: Sep 12, 2025, 06:54 PM EDT
RAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 42.72 | 42.76 | 41.31 | 41.32 | 41.32 | -3.73% | 990,701 |
| Sep 11, 2025 | 41.89 | 43.14 | 41.42 | 42.92 | 42.92 | 2.31% | 1,463,755 |
| Sep 10, 2025 | 42.97 | 43.35 | 41.78 | 41.95 | 41.95 | -0.73% | 1,078,579 |
| Sep 9, 2025 | 42.21 | 42.45 | 41.35 | 42.26 | 42.26 | -0.17% | 985,143 |
| Sep 8, 2025 | 43.22 | 43.79 | 42.00 | 42.33 | 42.33 | -2.20% | 957,700 |
| Sep 5, 2025 | 43.61 | 44.40 | 42.81 | 43.28 | 43.23 | 1.15% | 1,039,700 |
| Sep 4, 2025 | 42.28 | 43.40 | 42.06 | 42.79 | 42.74 | 1.23% | 1,288,500 |
| Sep 3, 2025 | 42.63 | 43.28 | 41.85 | 42.27 | 42.22 | -0.75% | 780,900 |
| Sep 2, 2025 | 42.14 | 42.83 | 41.00 | 42.59 | 42.54 | 1.87% | 1,369,880 |
| Aug 29, 2025 | 42.37 | 43.09 | 41.78 | 41.81 | 41.76 | -2.06% | 706,002 |
| Aug 28, 2025 | 42.38 | 43.05 | 41.62 | 42.69 | 42.64 | 0.85% | 951,628 |
| Aug 27, 2025 | 41.53 | 42.74 | 41.47 | 42.33 | 42.28 | 2.62% | 896,767 |
| Aug 26, 2025 | 42.41 | 42.59 | 41.23 | 41.25 | 41.20 | -2.62% | 2,559,000 |
| Aug 25, 2025 | 43.71 | 43.71 | 42.11 | 42.36 | 42.31 | -3.18% | 1,170,200 |
| Aug 22, 2025 | 42.16 | 43.99 | 41.82 | 43.75 | 43.70 | 4.24% | 1,708,400 |
| Aug 21, 2025 | 41.57 | 42.58 | 41.34 | 41.97 | 41.92 | 0.43% | 1,245,500 |
| Aug 20, 2025 | 42.63 | 43.27 | 40.97 | 41.79 | 41.74 | -2.45% | 1,731,991 |
| Aug 19, 2025 | 43.51 | 43.51 | 42.35 | 42.84 | 42.79 | -0.83% | 1,213,500 |
| Aug 18, 2025 | 43.64 | 43.94 | 43.20 | 43.20 | 43.15 | -0.69% | 824,556 |
| Aug 15, 2025 | 44.39 | 44.61 | 42.45 | 43.50 | 43.45 | -0.21% | 1,329,023 |