Ralliant Corporation Common Stock (RAL)

Historical Prices For Ralliant Corporation Common Stock (RAL)

Date Range:

2025-05-12 - 2025-08-12

Date	Open	High	Low	Close	Volume	Adjusted Close
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