Skip to main content
RAL logo

Ralliant Corporation

RALNYSETechnologyElectronic Components

$66.49Today:- (-)1Y +51.07%

As of Oct 23, 2026 close

Market cap
$7.49B
P/E (TTM)
36.92
Forward P/E
-
Dividend yield
0.30%
52-week range
$37.27$75.41
Volume (live)
-
Avg. volume (3M)
1.34M

Ralliant (RAL) Historical Stock Prices

Analyze Ralliant (RAL) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Ralliant (RAL) Interactive Price Chart

Interactive historical price chart showing Ralliant stock price movements and trends across multiple time periods.

Loading chart...

RAL Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
RAL historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202665.3966.8064.4966.4966.49751.49K
Oct 22, 202667.5568.7164.1365.6465.641.42M
Oct 21, 202667.8269.8467.5269.2969.29915.72K
Oct 20, 202666.2867.8164.9466.9566.95872.29K
Oct 19, 202667.9467.9466.7667.2867.28833.29K
Oct 16, 202667.5769.2866.0266.5566.551.47M
Oct 15, 202667.6268.9965.8768.7368.731.31M
Oct 14, 202673.1973.3369.2769.8969.891.43M
Oct 13, 202671.3172.7770.5072.7272.721.12M
Oct 12, 202673.0773.2472.1372.3172.311.40M
Oct 9, 202672.1373.5671.4073.2073.20928.26K
Oct 8, 202672.4072.7970.2071.8671.863.09M
Oct 7, 202673.1374.0772.1172.9172.911.29M
Oct 6, 202674.3775.2173.5073.8673.862.08M
Oct 5, 202673.4774.8973.0373.9673.961.54M
Oct 2, 202671.6874.3671.6873.2073.201.80M
Oct 1, 202669.2570.8168.5270.8070.80839.40K
Sep 30, 202669.8470.5369.1369.1769.17680.38K
Sep 29, 202669.6970.2068.9069.9869.98687.41K
Sep 28, 202669.6470.0868.6169.9669.96967.94K
Sep 25, 202669.9771.1669.2270.0370.031.17M
Sep 24, 202669.0570.1568.6969.9769.971.16M
Sep 23, 202669.0070.6368.0069.9969.991.20M
Sep 22, 202669.9470.2368.9269.0069.001.28M
Sep 21, 202668.8169.3767.9668.9168.911.01M
Sep 18, 202667.5568.1966.8967.9667.962.39M
Sep 17, 202668.6269.4166.0267.3567.351.66M
Sep 16, 202666.9068.2566.4967.5867.581.92M
Sep 15, 202665.5566.4664.5965.5865.581.53M
Sep 14, 202665.6466.3663.8565.1565.151.59M
Sep 11, 202666.6567.9566.4467.2567.251.10M
Sep 10, 202666.0067.0463.6864.6864.682.05M
Sep 9, 202663.9467.8963.9467.0067.002.83M
Sep 8, 202663.2665.5362.9764.5764.571.82M
Sep 4, 202662.5863.9862.5863.4663.41572.08K
Sep 3, 202662.0862.8260.9162.7462.69802.80K
Sep 2, 202661.4162.5560.4361.6561.601.22M
Sep 1, 202661.6662.2060.2461.0360.981.42M
Aug 31, 202662.1262.3461.1561.7361.681.01M
Aug 28, 202663.5764.3061.5661.7161.66629.79K
Aug 27, 202664.1564.8263.3263.3263.271.22M
Aug 26, 202662.1864.5161.4063.9263.871.07M
Aug 25, 202663.9263.9561.6361.7061.651.40M
Aug 24, 202663.0963.4362.0662.9562.901.38M
Aug 21, 202664.8064.8063.1663.6163.56652.38K
Aug 20, 202666.0066.6963.8763.9363.881.28M
Aug 19, 202669.7370.2066.4166.5166.46961.53K
Aug 18, 202671.2471.2469.1769.4969.441.34M
Aug 17, 202672.0072.8971.8971.9771.91779.54K
Aug 14, 202671.3072.5270.6072.2972.23546.93K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.