Ralliant Corporation Common Stock (RAL)

Historical Prices For Ralliant Corporation Common Stock (RAL)

Date Range:

2025-06-18 - 2025-09-18

Date	Open	High	Low	Close	Volume	Adjusted Close
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	43.28
9/04/2025	42.28	43.40	42.06	42.79	1,288,486	42.79
9/03/2025	42.63	43.28	41.85	42.27	780,874	42.27
9/02/2025	42.14	42.83	41.00	42.59	1,369,880	42.59
8/29/2025	42.37	43.09	41.78	41.81	706,002	41.81
8/28/2025	42.38	43.05	41.62	42.69	951,624	42.69
8/27/2025	41.53	42.74	41.47	42.33	896,762	42.33
8/26/2025	42.41	42.59	41.23	41.25	2,558,992	41.25
8/25/2025	43.71	43.71	42.11	42.36	1,170,191	42.36
8/22/2025	42.16	43.99	41.82	43.75	1,708,377	43.75
8/21/2025	41.57	42.58	41.34	41.97	1,245,459	41.97
8/20/2025	42.63	43.27	40.97	41.79	1,731,983	41.79
8/19/2025	43.51	43.51	42.35	42.84	1,213,455	42.84
8/18/2025	43.64	43.94	43.20	43.20	824,525	43.20
8/15/2025	44.39	44.60	42.45	43.50	1,329,023	43.50
8/14/2025	44.65	44.90	43.55	43.59	901,729	43.59
8/13/2025	45.35	47.13	44.28	45.10	1,857,646	45.10
8/12/2025	46.48	47.39	42.69	44.53	1,812,879	44.53
8/11/2025	45.08	45.62	44.17	44.74	1,323,303	44.74
8/08/2025	42.54	45.09	42.23	45.00	1,444,553	45.00
8/07/2025	43.46	44.46	42.00	42.80	1,354,757	42.80
8/06/2025	43.68	45.19	43.16	43.52	1,732,837	43.52
8/05/2025	42.52	44.37	42.34	43.61	1,358,979	43.61
8/04/2025	44.97	45.56	42.58	42.93	1,188,045	42.93
8/01/2025	45.20	45.74	43.49	44.38	1,204,080	44.38
7/31/2025	46.18	46.83	44.97	45.72	1,126,090	45.72
7/30/2025	47.66	47.97	45.76	46.52	943,583	46.52
7/29/2025	48.29	48.75	46.99	47.30	668,238	47.30
7/28/2025	47.36	48.50	46.92	48.30	801,694	48.30
7/25/2025	46.47	47.54	45.90	47.50	1,746,272	47.50
7/24/2025	48.00	49.00	46.65	46.92	1,079,007	46.92
7/23/2025	47.09	48.13	46.30	48.10	2,102,866	48.10
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