RAL - Ralliant Corp
46.36
-0.640 -1.381%
Share volume: 2,075,925
Last Updated: 03-05-2026
Measuring And Control Equipment/Industrial Measurement Instruments & Related Products:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$47.00
-0.64
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $46.50 | $46.50 | $47.30 | $47.30 | $45.40 | $45.40 | $46.36 | $46.36 | 2,075,925 | $2,075,925.00 |
| 03-04-2026 | $46.47 | $46.47 | $47.10 | $47.10 | $45.60 | $45.60 | $47.00 | $47.00 | 1,437,696 | $1,437,696.00 |
| 03-03-2026 | $45.00 | $45.00 | $46.77 | $46.77 | $44.53 | $44.53 | $45.78 | $45.78 | 1,477,381 | $1,477,381.00 |
| 03-02-2026 | $45.02 | $45.02 | $46.97 | $46.97 | $45.01 | $45.01 | $46.73 | $46.73 | 2,200,710 | $2,200,710.00 |
| 02-27-2026 | $46.14 | $46.14 | $46.45 | $46.45 | $45.10 | $45.10 | $45.89 | $45.89 | 1,910,539 | $1,910,539.00 |
| 02-26-2026 | $46.70 | $46.70 | $47.08 | $47.08 | $45.82 | $45.82 | $46.96 | $46.96 | 1,068,837 | $1,068,837.00 |
| 02-25-2026 | $45.21 | $45.21 | $46.58 | $46.58 | $44.71 | $44.71 | $46.47 | $46.47 | 1,800,350 | $1,800,350.00 |
| 02-24-2026 | $44.00 | $44.00 | $45.53 | $45.53 | $43.85 | $43.85 | $45.10 | $45.10 | 3,620,276 | $3,620,276.00 |
| 02-23-2026 | $43.54 | $43.54 | $43.54 | $43.54 | $41.99 | $41.99 | $42.11 | $42.11 | 1,442,667 | $1,442,667.00 |
| 02-20-2026 | $43.46 | $43.46 | $44.64 | $44.64 | $42.63 | $42.63 | $43.68 | $43.68 | 1,577,979 | $1,577,979.00 |