MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
RAL — Ralliant Corporation
NYSERalliant Corporation
$72.91
-0.95(-1.29%)
- O
- 73.13
- H
- 74.07
- L
- 72.11
- V
- 1.29M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$72.91
Period Return+53.49%
Period High$75.41
Period Low$37.27
Avg Daily Volume1.63M
Total Trading Days324
RAL — Historical OHLCV Price & Volume Table
Jun 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $73.13 | $74.07 | $72.11 | $72.91 | $-0.95 | -1.29% | 1,288,463 | $72.93 | $72.11 $74.07 |
| Oct 6, 2026 | $74.37 | $75.21 | $73.50 | $73.86 | $-0.10 | -0.14% | 2,082,432 | $74.27 | $73.50 $75.21 |
| Oct 5, 2026 | $73.47 | $74.89 | $73.03 | $73.96 | +$0.76 | +1.04% | 1,552,177 | $74.26 | $73.03 $74.89 |
| Oct 2, 2026 | $71.68 | $74.36 | $71.68 | $73.20 | +$2.40 | +3.39% | 1,831,521 | $73.33 | $71.68 $74.36 |
| Oct 1, 2026 | $69.25 | $70.81 | $68.52 | $70.80 | +$1.63 | +2.36% | 839,615 | $70.36 | $68.52 $70.81 |
| Sep 30, 2026 | $69.84 | $70.53 | $69.13 | $69.17 | $-0.81 | -1.16% | 777,846 | $69.52 | $69.13 $70.53 |
| Sep 29, 2026 | $69.69 | $70.20 | $68.90 | $69.98 | +$0.02 | +0.03% | 687,423 | $69.68 | $68.90 $70.20 |
| Sep 28, 2026 | $69.64 | $70.08 | $68.61 | $69.96 | $-0.07 | -0.10% | 967,947 | $69.60 | $68.61 $70.08 |
| Sep 25, 2026 | $69.97 | $71.16 | $69.22 | $70.03 | +$0.06 | +0.09% | 1,171,529 | $69.89 | $69.22 $71.16 |
| Sep 24, 2026 | $69.05 | $70.15 | $68.69 | $69.97 | $-0.02 | -0.03% | 1,170,904 | $69.57 | $68.69 $70.15 |
| Sep 23, 2026 | $69.00 | $70.63 | $68.00 | $69.99 | +$0.99 | +1.43% | 1,202,785 | $69.96 | $68.00 $70.63 |
| Sep 22, 2026 | $69.94 | $70.23 | $68.92 | $69.00 | +$0.09 | +0.13% | 1,294,196 | $69.40 | $68.92 $70.23 |
| Sep 21, 2026 | $68.81 | $69.37 | $67.96 | $68.91 | +$0.95 | +1.40% | 1,216,157 | $68.86 | $67.96 $69.37 |
| Sep 18, 2026 | $67.55 | $68.19 | $66.89 | $67.96 | +$0.61 | +0.91% | 2,411,163 | $67.88 | $66.89 $68.19 |
| Sep 17, 2026 | $68.62 | $69.41 | $66.02 | $67.35 | $-0.23 | -0.34% | 1,837,872 | $67.03 | $66.02 $69.41 |
| Sep 16, 2026 | $66.90 | $68.25 | $66.49 | $67.58 | +$2.00 | +3.05% | 1,945,949 | $67.42 | $66.49 $68.25 |
| Sep 15, 2026 | $65.55 | $66.46 | $64.59 | $65.58 | +$0.43 | +0.66% | 1,533,028 | $65.70 | $64.59 $66.46 |
| Sep 14, 2026 | $65.64 | $66.36 | $63.85 | $65.15 | $-2.10 | -3.12% | 1,590,204 | $65.28 | $63.85 $66.36 |
| Sep 11, 2026 | $66.65 | $67.95 | $66.44 | $67.25 | +$2.57 | +3.97% | 1,147,996 | $67.33 | $66.44 $67.95 |
| Sep 10, 2026 | $66.00 | $67.04 | $63.68 | $64.68 | $-2.32 | -3.46% | 2,054,267 | $65.44 | $63.68 $67.04 |
| Sep 9, 2026 | $63.94 | $67.89 | $63.94 | $67.00 | +$2.43 | +3.76% | 3,097,064 | $66.67 | $63.94 $67.89 |
| Sep 8, 2026 | $63.26 | $65.53 | $62.97 | $64.57 | +$1.11 | +1.75% | 1,983,441 | $64.54 | $62.97 $65.53 |
| Sep 4, 2026 | $62.58 | $63.98 | $62.58 | $63.46 | +$0.72 | +1.15% | 572,079 | $63.32 | $62.58 $63.98 |
| Sep 3, 2026 | $62.08 | $62.82 | $60.91 | $62.74 | +$1.09 | +1.77% | 802,805 | $62.55 | $60.91 $62.82 |
| Sep 2, 2026 | $61.41 | $62.55 | $60.43 | $61.65 | +$0.62 | +1.02% | 707,906 | $61.71 | $60.43 $62.55 |
| Sep 1, 2026 | $61.66 | $62.20 | $60.24 | $61.03 | $-0.70 | -1.13% | 1,424,582 | $60.95 | $60.24 $62.20 |
| Aug 31, 2026 | $62.12 | $62.34 | $61.15 | $61.73 | +$0.02 | +0.03% | 1,013,249 | $61.61 | $61.15 $62.34 |
| Aug 28, 2026 | $63.57 | $64.30 | $61.57 | $61.71 | $-1.61 | -2.54% | 629,789 | $61.97 | $61.57 $64.30 |
| Aug 27, 2026 | $64.15 | $64.82 | $63.32 | $63.32 | $-0.60 | -0.94% | 1,217,585 | $63.49 | $63.32 $64.82 |
| Aug 26, 2026 | $62.18 | $64.51 | $61.40 | $63.92 | +$2.22 | +3.60% | 1,073,129 | $64.02 | $61.40 $64.51 |