5 DAY PERFORMANCE
-0.45%
1 MONTH PERFORMANCE
-17.93%
3 MONTH PERFORMANCE
-4.62%
6 MONTH PERFORMANCE
+2.54%
YEAR-TO-DATE PERFORMANCE
-13.71%
Ralliant Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $43.77 | $43.89 (0.27%) | $44.11 | $43.29 | 855.09 K | |
| 02/18/2026 | $44.72 | $43.95 (-1.72%) | $45.41 | $43.70 | 2.98 M | $4.96 B |
| 02/17/2026 | $43.69 | $44.50 (1.85%) | $44.75 | $43.15 | 1.74 M | $5.02 B |
| 02/13/2026 | $42.84 | $44.13 (3.01%) | $44.23 | $42.22 | 2.28 M | $4.98 B |
| 02/12/2026 | $43.57 | $42.60 (-2.23%) | $44.17 | $41.40 | 2.27 M | $4.81 B |
| 02/11/2026 | $43.42 | $42.73 (-1.59%) | $44.23 | $41.44 | 2.80 M | $4.82 B |
| 02/10/2026 | $42.27 | $43.04 (1.82%) | $43.20 | $40.92 | 4.93 M | $4.86 B |
| 02/09/2026 | $41.03 | $41.18 (0.37%) | $42.10 | $39.80 | 3.91 M | $4.65 B |
| 02/06/2026 | $39.54 | $39.52 (-0.05%) | $40.35 | $38.20 | 4.94 M | $4.46 B |
| 02/05/2026 | $41.74 | $38.39 (-8.03%) | $41.88 | $37.27 | 10.13 M | $4.33 B |
| 02/04/2026 | $55.35 | $56.28 (1.68%) | $57.02 | $54.83 | 2.85 M | $6.35 B |
| 02/03/2026 | $53.35 | $54.73 (2.59%) | $54.78 | $52.66 | 2.15 M | $6.18 B |
| 02/02/2026 | $52.24 | $53.48 (2.37%) | $54.02 | $52.24 | 1.51 M | $6.04 B |
| 01/30/2026 | $53.56 | $52.97 (-1.1%) | $54.15 | $52.41 | 3.44 M | $6.04 B |
| 01/29/2026 | $53.24 | $53.85 (1.15%) | $54.26 | $52.49 | 1.58 M | $6.14 B |
| 01/28/2026 | $53.56 | $52.96 (-1.12%) | $53.70 | $52.73 | 1.29 M | $6.04 B |
| 01/27/2026 | $53.73 | $53.32 (-0.76%) | $54.05 | $52.96 | 1.07 M | $6.08 B |
| 01/26/2026 | $53.72 | $53.85 (0.24%) | $54.40 | $52.82 | 1.11 M | $6.14 B |
| 01/23/2026 | $53.48 | $53.73 (0.47%) | $54.12 | $52.77 | 1.53 M | $6.13 B |
| 01/22/2026 | $54.58 | $54.27 (-0.57%) | $55.25 | $54.10 | 1.45 M | $6.19 B |
| 01/21/2026 | $52.47 | $53.83 (2.59%) | $54.20 | $51.78 | 1.02 M | $6.14 B |
| 01/20/2026 | $52.73 | $51.87 (-1.63%) | $53.66 | $51.61 | 1.23 M | $5.91 B |
| 01/16/2026 | $53.92 | $53.53 (-0.72%) | $54.07 | $53.20 | 1.23 M | $6.10 B |
| 01/15/2026 | $52.63 | $53.91 (2.43%) | $54.38 | $52.53 | 1.40 M | $6.15 B |
| 01/14/2026 | $52.31 | $52.53 (0.42%) | $53.00 | $52.01 | 988.10 K | $5.99 B |
| 01/13/2026 | $53.20 | $52.25 (-1.79%) | $53.60 | $52.15 | 758.70 K | $5.96 B |
| 01/12/2026 | $52.15 | $52.91 (1.46%) | $53.26 | $51.53 | 790.70 K | $6.03 B |
| 01/09/2026 | $51.00 | $52.52 (2.98%) | $52.59 | $50.90 | 1.27 M | $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 | $5.87 B |
| 12/24/2025 | $51.82 | $51.65 (-0.33%) | $52.09 | $51.32 | 486.51 K | $5.89 B |
| 12/23/2025 | $51.82 | $51.60 (-0.42%) | $52.34 | $50.42 | 1.01 M | $5.88 B |
| 12/22/2025 | $52.49 | $51.72 (-1.47%) | $52.61 | $51.54 | 1.02 M | $5.90 B |
| 12/19/2025 | $50.51 | $52.27 (3.48%) | $52.35 | $50.51 | 4.27 M | $5.96 B |
| 12/18/2025 | $50.40 | $50.91 (1.01%) | $50.92 | $49.60 | 1.19 M | $5.80 B |
| 12/17/2025 | $50.47 | $49.92 (-1.09%) | $51.00 | $49.56 | 1.05 M | $5.69 B |
| 12/16/2025 | $50.85 | $50.50 (-0.69%) | $51.45 | $50.31 | 1.02 M | $5.76 B |
| 12/15/2025 | $51.23 | $50.78 (-0.88%) | $51.70 | $50.57 | 1.05 M | $5.79 B |
| 12/12/2025 | $52.89 | $50.96 (-3.65%) | $52.89 | $50.56 | 1.05 M | $5.81 B |
| 12/11/2025 | $51.36 | $52.22 (1.67%) | $52.43 | $50.86 | 1.32 M | $5.95 B |
| 12/10/2025 | $50.77 | $51.40 (1.24%) | $51.75 | $50.23 | 1.82 M | $5.86 B |
| 12/09/2025 | $50.99 | $50.95 (-0.08%) | $52.39 | $50.67 | 1.60 M | $5.81 B |
| 12/08/2025 | $52.37 | $51.33 (-1.99%) | $52.44 | $50.92 | 1.22 M | $5.85 B |
| 12/05/2025 | $51.24 | $51.10 (-0.27%) | $51.36 | $50.18 | 2.92 M | $5.83 B |
| 12/04/2025 | $50.29 | $51.63 (2.66%) | $51.77 | $50.05 | 1.16 M | $5.89 B |
| 12/03/2025 | $48.50 | $50.38 (3.88%) | $50.65 | $48.12 | 1.48 M | $5.74 B |
| 12/02/2025 | $48.83 | $48.74 (-0.18%) | $49.13 | $48.24 | 1.35 M | $5.56 B |
| 12/01/2025 | $48.96 | $48.78 (-0.37%) | $49.30 | $48.55 | 1.02 M | $5.56 B |
| 11/28/2025 | $49.06 | $49.37 (0.63%) | $49.99 | $48.20 | 861.53 K | $5.63 B |
| 11/26/2025 | $48.37 | $48.78 (0.85%) | $49.80 | $48.14 | 1.61 M | $5.56 B |
| 11/25/2025 | $47.30 | $48.10 (1.69%) | $48.88 | $47.22 | 1.45 M | $5.48 B |
| 11/24/2025 | $45.97 | $46.86 (1.94%) | $46.90 | $45.67 | 1.62 M | $5.34 B |
| 11/21/2025 | $44.43 | $45.97 (3.47%) | $46.32 | $44.07 | 1.42 M | $5.24 B |
| 11/20/2025 | $46.46 | $44.57 (-4.07%) | $47.62 | $44.32 | 1.75 M | $5.08 B |
| 11/19/2025 | $45.57 | $46.06 (1.08%) | $46.51 | $45.35 | 1.31 M | $5.25 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.
