5 DAY PERFORMANCE
+1.74%
1 MONTH PERFORMANCE
+2.20%
3 MONTH PERFORMANCE
+26.82%
6 MONTH PERFORMANCE
+6.96%
YEAR-TO-DATE PERFORMANCE
+3.18%
Ralliant Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $51.00 | $52.52 (2.98%) | $52.59 | $50.92 | 964.56 K | $5.99 B |
| 01/08/2026 | $52.07 | $51.20 (-1.67%) | $52.13 | $51.10 | 908.20 K | $5.84 B |
| 01/07/2026 | $52.47 | $52.15 (-0.61%) | $52.98 | $51.42 | 703.85 K | $5.95 B |
| 01/06/2026 | $51.64 | $52.00 (0.7%) | $52.26 | $51.18 | 1.61 M | $5.93 B |
| 01/05/2026 | $50.94 | $51.63 (1.35%) | $52.54 | $50.66 | 1.04 M | $5.89 B |
| 01/02/2026 | $51.44 | $51.22 (-0.43%) | $51.54 | $50.35 | 911.70 K | $5.84 B |
| 12/31/2025 | $51.23 | $50.91 (-0.62%) | $51.64 | $50.75 | 761.90 K | $5.80 B |
| 12/30/2025 | $51.17 | $51.22 (0.1%) | $51.31 | $50.67 | 887.70 K | $5.84 B |
| 12/29/2025 | $51.23 | $51.25 (0.04%) | $51.46 | $50.80 | 1.20 M | $5.84 B |
| 12/26/2025 | $51.56 | $51.49 (-0.14%) | $51.97 | $51.10 | 888.94 K | $5.81 B |
| 12/24/2025 | $51.82 | $51.65 (-0.33%) | $52.09 | $51.32 | 486.51 K | $5.83 B |
| 12/23/2025 | $51.82 | $51.60 (-0.42%) | $52.34 | $50.42 | 1.01 M | $5.82 B |
| 12/22/2025 | $52.49 | $51.72 (-1.47%) | $52.61 | $51.54 | 1.02 M | $5.83 B |
| 12/19/2025 | $50.51 | $52.27 (3.48%) | $52.35 | $50.51 | 4.27 M | $5.90 B |
| 12/18/2025 | $50.40 | $50.91 (1.01%) | $50.92 | $49.60 | 1.19 M | $5.74 B |
| 12/17/2025 | $50.47 | $49.92 (-1.09%) | $51.00 | $49.56 | 1.05 M | $5.63 B |
| 12/16/2025 | $50.85 | $50.50 (-0.69%) | $51.45 | $50.31 | 1.02 M | $5.70 B |
| 12/15/2025 | $51.23 | $50.78 (-0.88%) | $51.70 | $50.57 | 1.05 M | $5.73 B |
| 12/12/2025 | $52.89 | $50.96 (-3.65%) | $52.89 | $50.56 | 1.05 M | $5.75 B |
| 12/11/2025 | $51.36 | $52.22 (1.67%) | $52.43 | $50.86 | 1.32 M | $5.89 B |
| 12/10/2025 | $50.77 | $51.40 (1.24%) | $51.75 | $50.23 | 1.82 M | $5.80 B |
| 12/09/2025 | $50.99 | $50.95 (-0.08%) | $52.39 | $50.67 | 1.60 M | $5.75 B |
| 12/08/2025 | $52.37 | $51.33 (-1.99%) | $52.44 | $50.92 | 1.22 M | $5.79 B |
| 12/05/2025 | $51.24 | $51.10 (-0.27%) | $51.36 | $50.18 | 2.92 M | $5.76 B |
| 12/04/2025 | $50.29 | $51.63 (2.66%) | $51.77 | $50.05 | 1.16 M | $5.82 B |
| 12/03/2025 | $48.50 | $50.38 (3.88%) | $50.65 | $48.12 | 1.48 M | $5.68 B |
| 12/02/2025 | $48.83 | $48.74 (-0.18%) | $49.13 | $48.24 | 1.35 M | $5.50 B |
| 12/01/2025 | $48.96 | $48.78 (-0.37%) | $49.30 | $48.55 | 1.02 M | $5.50 B |
| 11/28/2025 | $49.06 | $49.37 (0.63%) | $49.99 | $48.20 | 861.53 K | $5.57 B |
| 11/26/2025 | $48.37 | $48.78 (0.85%) | $49.80 | $48.14 | 1.61 M | $5.50 B |
| 11/25/2025 | $47.30 | $48.10 (1.69%) | $48.88 | $47.22 | 1.45 M | $5.43 B |
| 11/24/2025 | $45.97 | $46.86 (1.94%) | $46.90 | $45.67 | 1.62 M | $5.29 B |
| 11/21/2025 | $44.43 | $45.97 (3.47%) | $46.32 | $44.07 | 1.42 M | $5.19 B |
| 11/20/2025 | $46.46 | $44.57 (-4.07%) | $47.62 | $44.32 | 1.75 M | $5.03 B |
| 11/19/2025 | $45.57 | $46.06 (1.08%) | $46.51 | $45.35 | 1.31 M | $5.20 B |
| 11/18/2025 | $46.11 | $45.76 (-0.76%) | $47.07 | $44.80 | 1.42 M | $5.16 B |
| 11/17/2025 | $47.20 | $46.48 (-1.53%) | $47.74 | $45.95 | 1.67 M | $5.24 B |
| 11/14/2025 | $47.01 | $47.46 (0.96%) | $47.95 | $46.50 | 1.28 M | $5.35 B |
| 11/13/2025 | $47.65 | $47.32 (-0.69%) | $48.00 | $46.35 | 1.67 M | $5.34 B |
| 11/12/2025 | $46.68 | $47.78 (2.36%) | $48.83 | $46.68 | 2.95 M | $5.39 B |
| 11/11/2025 | $46.61 | $46.75 (0.3%) | $47.21 | $46.24 | 1.44 M | $5.27 B |
| 11/10/2025 | $47.01 | $45.92 (-2.32%) | $47.22 | $45.84 | 1.09 M | $5.18 B |
| 11/07/2025 | $47.09 | $46.65 (-0.93%) | $47.46 | $45.69 | 1.96 M | $5.26 B |
| 11/06/2025 | $43.03 | $46.86 (8.9%) | $47.78 | $42.63 | 2.63 M | $5.29 B |
| 11/05/2025 | $43.08 | $44.40 (3.06%) | $44.96 | $43.04 | 1.71 M | $5.01 B |
| 11/04/2025 | $43.73 | $43.18 (-1.26%) | $44.09 | $43.10 | 668.50 K | $4.87 B |
| 11/03/2025 | $43.91 | $44.28 (0.84%) | $44.31 | $42.85 | 867.40 K | $4.99 B |
| 10/31/2025 | $43.20 | $43.92 (1.67%) | $44.16 | $43.14 | 1.34 M | $4.95 B |
| 10/30/2025 | $43.35 | $43.62 (0.62%) | $44.31 | $43.22 | 1.19 M | $4.92 B |
| 10/29/2025 | $43.37 | $43.58 (0.48%) | $44.98 | $43.09 | 1.38 M | $4.91 B |
| 10/28/2025 | $43.24 | $42.96 (-0.65%) | $43.66 | $42.58 | 1.25 M | $4.84 B |
| 10/27/2025 | $44.07 | $43.55 (-1.18%) | $44.27 | $43.15 | 710.21 K | $4.91 B |
| 10/24/2025 | $43.54 | $43.41 (-0.3%) | $44.26 | $43.11 | 1.18 M | $4.89 B |
| 10/23/2025 | $42.22 | $43.45 (2.91%) | $43.47 | $42.01 | 709.42 K | $4.90 B |
| 10/22/2025 | $43.19 | $42.42 (-1.78%) | $43.25 | $42.01 | 712.60 K | $4.78 B |
| 10/21/2025 | $42.94 | $43.39 (1.05%) | $43.70 | $42.85 | 922.40 K | $4.89 B |
| 10/20/2025 | $42.40 | $42.54 (0.33%) | $43.15 | $42.27 | 1.01 M | $4.79 B |
| 10/17/2025 | $42.96 | $42.35 (-1.42%) | $43.50 | $41.61 | 1.18 M | $4.77 B |
| 10/16/2025 | $43.43 | $43.04 (-0.9%) | $43.76 | $42.91 | 929.73 K | $4.85 B |
| 10/15/2025 | $42.85 | $43.19 (0.79%) | $43.28 | $42.75 | 1.07 M | $4.87 B |
| 10/14/2025 | $41.51 | $42.47 (2.31%) | $42.75 | $41.12 | 968.90 K | $4.79 B |
| 10/13/2025 | $42.15 | $41.84 (-0.74%) | $42.53 | $41.69 | 877.50 K | $4.72 B |
| 10/10/2025 | $43.65 | $41.42 (-5.11%) | $43.83 | $41.40 | 846.24 K | $4.67 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
