Ralliant Corporation Common Stock (RAL)
47.48
+0.81 (1.74%)
NYSE · Last Trade: Jul 23rd, 3:30 PM EDT
Historical Prices For Ralliant Corporation Common Stock (RAL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/22/2025 | 47.03 | 47.57 | 45.97 | 46.67 | 1,835,983 | 46.67 |
| 7/21/2025 | 46.99 | 47.60 | 46.52 | 46.52 | 1,198,169 | 46.52 |
| 7/18/2025 | 47.74 | 48.23 | 46.52 | 46.64 | 1,508,170 | 46.64 |
| 7/17/2025 | 47.95 | 48.52 | 47.21 | 48.02 | 1,825,520 | 48.02 |
| 7/16/2025 | 48.78 | 48.80 | 47.14 | 47.48 | 1,435,163 | 47.48 |
| 7/15/2025 | 48.66 | 49.76 | 47.37 | 48.20 | 2,246,025 | 48.20 |
| 7/14/2025 | 47.17 | 48.38 | 46.42 | 47.36 | 1,429,977 | 47.36 |
| 7/11/2025 | 48.79 | 49.39 | 47.17 | 47.40 | 1,658,730 | 47.40 |
| 7/10/2025 | 49.36 | 50.05 | 48.50 | 49.11 | 1,634,314 | 49.11 |
| 7/09/2025 | 47.50 | 49.31 | 46.75 | 48.74 | 3,179,234 | 48.74 |
| 7/08/2025 | 47.01 | 48.35 | 46.51 | 48.00 | 4,671,804 | 48.00 |
| 7/07/2025 | 44.55 | 47.15 | 44.00 | 46.18 | 6,626,623 | 46.18 |
| 7/03/2025 | 44.13 | 46.74 | 43.75 | 45.20 | 5,068,391 | 45.20 |
| 7/02/2025 | 47.00 | 0.00 | 47.00 | 45.75 | 6,820,802 | 45.75 |