Ralliant Corp. (RAL)
NYSE: RAL
· Real-Time Price · USD
44.29
0.07 (0.16%)
At close: Oct 03, 2025, 3:59 PM
44.87
1.32%
After-hours: Oct 03, 2025, 07:30 PM EDT
RAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 44.31 | 45.03 | 44.25 | 44.30 | 44.30 | 0.18% | 746,784 |
| Oct 2, 2025 | 44.70 | 45.78 | 43.75 | 44.22 | 44.22 | 0.14% | 868,000 |
| Oct 1, 2025 | 43.18 | 44.43 | 42.69 | 44.16 | 44.16 | 0.98% | 1,042,314 |
| Sep 30, 2025 | 43.00 | 43.77 | 42.35 | 43.73 | 43.73 | 2.13% | 1,037,638 |
| Sep 29, 2025 | 43.56 | 43.72 | 42.48 | 42.82 | 42.82 | -0.76% | 804,500 |
| Sep 26, 2025 | 42.50 | 43.38 | 42.23 | 43.15 | 43.15 | 1.05% | 750,114 |
| Sep 25, 2025 | 43.07 | 43.30 | 42.06 | 42.70 | 42.70 | -2.71% | 1,119,048 |
| Sep 24, 2025 | 44.34 | 44.63 | 43.24 | 43.89 | 43.89 | -0.39% | 1,063,400 |
| Sep 23, 2025 | 44.60 | 44.96 | 43.84 | 44.06 | 44.06 | -0.72% | 846,603 |
| Sep 22, 2025 | 43.00 | 44.51 | 43.00 | 44.38 | 44.38 | 2.21% | 1,008,730 |
| Sep 19, 2025 | 44.31 | 44.31 | 42.80 | 43.42 | 43.42 | -0.78% | 2,486,856 |
| Sep 18, 2025 | 42.50 | 44.16 | 42.50 | 43.76 | 43.76 | 4.46% | 1,818,500 |
| Sep 17, 2025 | 41.89 | 42.82 | 41.59 | 41.89 | 41.89 | 0.14% | 1,120,847 |
| Sep 16, 2025 | 41.20 | 41.85 | 40.70 | 41.83 | 41.83 | 1.23% | 908,970 |
| Sep 15, 2025 | 41.32 | 42.26 | 41.06 | 41.32 | 41.32 | 0.00% | 861,851 |
| Sep 12, 2025 | 42.72 | 42.76 | 41.31 | 41.32 | 41.32 | -3.73% | 991,934 |
| 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 |
Page 1 of 4