RAL - Ralliant Corp
46.34
-0.240 -0.518%
Share volume: 708,417
Last Updated: 04-21-2026
Measuring And Control Equipment/Industrial Measurement Instruments & Related Products:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$46.58
-0.24
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $46.72 | $46.72 | $47.36 | $47.36 | $46.03 | $46.03 | $46.34 | $46.34 | 708,417 | $708,417.00 |
| 04-20-2026 | $47.15 | $47.15 | $47.36 | $47.36 | $46.44 | $46.44 | $46.58 | $46.58 | 905,955 | $905,955.00 |
| 04-17-2026 | $45.90 | $45.90 | $47.49 | $47.49 | $45.47 | $45.47 | $47.40 | $47.40 | 1,793,020 | $1,793,020.00 |
| 04-16-2026 | $45.88 | $45.88 | $45.99 | $45.99 | $44.72 | $44.72 | $45.34 | $45.34 | 772,244 | $772,244.00 |
| 04-15-2026 | $46.63 | $46.63 | $46.63 | $46.63 | $45.25 | $45.25 | $45.80 | $45.80 | 811,437 | $811,437.00 |
| 04-14-2026 | $46.75 | $46.75 | $46.88 | $46.88 | $46.25 | $46.25 | $46.56 | $46.56 | 1,644,961 | $1,644,961.00 |
| 04-13-2026 | $45.26 | $45.26 | $46.73 | $46.73 | $44.95 | $44.95 | $46.71 | $46.71 | 926,648 | $926,648.00 |
| 04-10-2026 | $44.89 | $44.89 | $45.79 | $45.79 | $44.34 | $44.34 | $45.41 | $45.41 | 1,125,891 | $1,125,891.00 |
| 04-09-2026 | $44.09 | $44.09 | $44.88 | $44.88 | $43.66 | $43.66 | $44.50 | $44.50 | 1,281,614 | $1,281,614.00 |
| 04-08-2026 | $44.16 | $44.16 | $45.62 | $45.62 | $44.16 | $44.16 | $44.24 | $44.24 | 1,529,026 | $1,529,026.00 |