Ralliant Corporation Common Stock (RAL)

Historical Prices For Ralliant Corporation Common Stock (RAL)

Date Range:

2025-07-31 - 2025-10-31

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2025	43.35	44.31	43.22	43.62	1,189,858	43.62
10/29/2025	43.37	44.98	43.09	43.58	1,383,883	43.58
10/28/2025	43.24	43.66	42.58	42.96	1,248,044	42.96
10/27/2025	44.07	44.27	43.15	43.55	710,201	43.55
10/24/2025	43.54	44.26	43.11	43.41	1,182,697	43.41
10/23/2025	42.22	43.47	42.01	43.45	709,418	43.45
10/22/2025	43.19	43.25	42.01	42.42	712,566	42.42
10/21/2025	42.94	43.70	42.84	43.39	922,371	43.39
10/20/2025	42.40	43.15	42.27	42.54	1,006,763	42.54
10/17/2025	42.96	43.50	41.60	42.35	1,176,566	42.35
10/16/2025	43.43	43.76	42.91	43.04	929,731	43.04
10/15/2025	42.85	43.28	42.75	43.19	1,074,602	43.19
10/14/2025	41.51	42.75	41.12	42.47	968,350	42.47
10/13/2025	42.15	42.53	41.69	41.84	877,463	41.84
10/10/2025	43.65	43.83	41.40	41.42	846,243	41.42
10/09/2025	44.29	44.32	43.09	43.22	478,232	43.22
10/08/2025	44.03	44.71	43.17	44.54	762,691	44.54
10/07/2025	44.08	44.26	43.27	43.83	533,491	43.83
10/06/2025	44.95	45.46	43.89	43.98	685,729	43.98
10/03/2025	44.31	45.03	44.25	44.30	746,786	44.30
10/02/2025	44.70	44.55	43.91	44.22	867,980	44.22
10/01/2025	43.18	44.43	42.69	44.16	1,042,314	44.16
9/30/2025	43.00	43.77	42.35	43.73	1,037,639	43.73
9/29/2025	43.56	43.72	42.48	42.82	804,462	42.82
9/26/2025	42.50	43.38	42.23	43.15	751,442	43.15
9/25/2025	43.07	43.30	42.06	42.70	1,119,048	42.70
9/24/2025	44.34	44.63	43.24	43.89	1,063,383	43.89
9/23/2025	44.60	44.96	43.84	44.06	846,603	44.06
9/22/2025	43.00	44.51	43.00	44.38	1,008,729	44.38
9/19/2025	44.31	44.31	42.80	43.42	2,486,856	43.42
9/18/2025	42.50	44.16	42.50	43.76	1,818,475	43.76
9/17/2025	41.89	42.81	41.59	41.89	1,120,846	41.89
9/16/2025	41.20	41.85	40.70	41.83	908,969	41.83
9/15/2025	41.32	42.26	41.06	41.32	861,846	41.32
9/12/2025	42.72	42.76	41.31	41.32	991,935	41.32
9/11/2025	41.89	43.14	41.42	42.92	1,463,755	42.92
9/10/2025	42.97	43.35	41.78	41.95	1,078,554	41.95
9/09/2025	42.21	42.45	41.35	42.26	985,143	42.26
9/08/2025	43.22	43.79	42.00	42.33	957,748	42.33
9/05/2025	43.61	44.40	42.81	43.28	1,039,692	43.23
9/04/2025	42.28	43.40	42.06	42.79	1,288,489	42.74
9/03/2025	42.63	43.28	41.85	42.27	780,874	42.22
9/02/2025	42.14	42.83	41.00	42.59	1,369,880	42.54
8/29/2025	42.37	43.09	41.78	41.81	706,002	41.76
8/28/2025	42.38	43.05	41.62	42.69	951,624	42.64
8/27/2025	41.53	42.74	41.47	42.33	896,762	42.28
8/26/2025	42.41	42.59	41.23	41.25	2,558,992	41.20
8/25/2025	43.71	43.71	42.11	42.36	1,170,191	42.31
8/22/2025	42.16	43.99	41.82	43.75	1,708,377	43.70
8/21/2025	41.57	42.58	41.34	41.97	1,245,459	41.92
8/20/2025	42.63	43.27	40.97	41.79	1,731,983	41.74
8/19/2025	43.51	43.51	42.35	42.84	1,213,455	42.79
8/18/2025	43.64	43.94	43.20	43.20	824,525	43.15
8/15/2025	44.39	44.60	42.45	43.50	1,329,023	43.45
8/14/2025	44.65	44.90	43.55	43.59	901,729	43.54
8/13/2025	45.35	47.13	44.28	45.10	1,857,646	45.05
8/12/2025	46.48	47.39	42.69	44.53	1,812,879	44.48
8/11/2025	45.08	45.62	44.17	44.74	1,323,303	44.69
8/08/2025	42.54	45.09	42.23	45.00	1,444,553	44.95
8/07/2025	43.46	44.46	42.00	42.80	1,354,757	42.75
8/06/2025	43.68	45.19	43.16	43.52	1,732,837	43.47
8/05/2025	42.52	44.37	42.34	43.61	1,358,979	43.56
8/04/2025	44.97	45.56	42.58	42.93	1,188,045	42.88
8/01/2025	45.20	45.74	43.49	44.38	1,204,080	44.33
7/31/2025	46.18	46.83	44.97	45.72	1,126,090	45.67