RAL
Ralliant (RAL)
NYSE
$73.26+$0.05 (+0.08%)
Price as of Oct 02, 2026 7:48 PM EDT
  • $8.1B
    Market Cap
  • 65.85%
    1-Year Change
  • Electronic Components
    Industry
  • 1 Month
    +18.83%
    Low Price$62.69
    High Price$73.20
  • 3 Months
    +7.16%
    Low Price$60.98
    High Price$73.20
  • 1 Year
    +65.85%
    Low Price$38.28
    High Price$73.57
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
71.68
74.36
71.68
73.20
+3.39%
1,860,621
10/01/2026
69.25
70.81
68.52
70.80
+2.36%
839,614
09/30/2026
69.84
70.53
69.13
69.17
-1.16%
777,845
09/29/2026
69.69
70.20
68.90
69.98
+0.03%
687,419
09/28/2026
69.64
70.08
68.61
69.96
-0.10%
967,947
09/25/2026
69.97
71.16
69.22
70.03
+0.09%
1,172,728
09/24/2026
69.05
70.15
68.69
69.97
-0.03%
1,170,903
09/23/2026
69.00
70.63
68.00
69.99
+1.43%
1,202,784
09/22/2026
69.94
70.23
68.92
69.00
+0.13%
1,294,195
09/21/2026
68.81
69.37
67.96
68.91
+1.40%
1,216,157
09/18/2026
67.55
68.19
66.89
67.96
+0.91%
2,411,163
09/17/2026
68.62
69.41
66.02
67.35
-0.34%
1,837,871
09/16/2026
66.90
68.25
66.49
67.58
+3.05%
1,945,949
09/15/2026
65.55
66.46
64.59
65.58
+0.66%
1,772,838
09/14/2026
65.64
66.36
63.85
65.15
-3.12%
1,866,224
09/11/2026
66.65
67.95
66.44
67.25
+3.97%
1,147,995
09/10/2026
66.00
67.04
63.68
64.68
-3.46%
2,054,266
09/09/2026
63.94
67.89
63.94
67.00
+3.76%
3,160,169
09/08/2026
63.26
65.53
62.97
64.57
+1.83%
1,983,439
09/08/2026
$0.05 Dividend
09/04/2026
62.53
63.93
62.53
63.41
+1.15%
572,078
09/03/2026
62.03
62.77
60.86
62.69
+1.77%
802,805
09/02/2026
61.36
62.50
60.38
61.60
+1.02%
1,217,123
09/01/2026
61.61
62.15
60.19
60.98
-1.13%
1,424,582
08/31/2026
62.07
62.29
61.10
61.68
+0.03%
1,013,249
08/28/2026
63.52
64.24
61.52
61.66
-2.54%
629,788
08/27/2026
64.10
64.77
63.27
63.27
-0.94%
1,217,585
08/26/2026
62.13
64.46
61.35
63.87
+3.60%
1,073,128
08/25/2026
63.87
63.90
61.58
61.65
-1.99%
1,397,432
08/24/2026
63.04
63.38
62.01
62.90
-1.04%
1,375,999
08/21/2026
64.75
64.75
63.11
63.56
-0.50%
652,377
08/20/2026
65.95
66.64
63.82
63.88
-3.88%
1,283,358
08/19/2026
69.68
70.14
66.36
66.46
-4.29%
961,534
08/18/2026
71.18
71.18
69.12
69.44
-3.45%
1,336,357
08/17/2026
71.94
72.83
71.83
71.91
-0.44%
779,544
08/14/2026
71.24
72.46
70.54
72.23
+1.19%
546,926
08/13/2026
72.72
73.29
70.99
71.38
-1.62%
821,053
08/12/2026
72.36
72.97
70.72
72.56
+1.54%
1,040,031
08/11/2026
69.68
72.47
69.68
71.46
+3.07%
2,076,178
08/10/2026
67.95
69.76
67.61
69.34
+2.88%
1,629,195
08/07/2026
66.30
67.59
65.93
67.40
+2.27%
1,372,720
08/06/2026
65.76
67.93
65.41
65.90
-0.62%
982,041
08/05/2026
66.61
67.58
65.77
66.31
-0.81%
1,487,901
08/04/2026
66.95
67.95
65.16
66.85
+2.69%
2,322,744
08/03/2026
64.77
66.36
63.18
65.10
-0.34%
2,510,575
07/31/2026
66.99
68.24
64.64
65.32
-2.43%
2,067,514
07/30/2026
69.85
70.79
62.51
66.95
+0.04%
4,483,590
07/30/2026
$0.68 Earnings
07/29/2026
67.28
70.83
66.65
66.92
-1.14%
4,396,561
07/28/2026
69.27
69.28
66.72
67.69
-2.99%
1,950,725
07/27/2026
69.98
71.24
68.07
69.77
+0.58%
1,499,511
07/24/2026
70.70
71.22
69.28
69.38
-1.28%
857,358
07/23/2026
69.41
71.82
69.41
70.27
+0.26%
1,356,685
07/22/2026
69.12
70.78
69.12
70.09
-1.20%
1,949,136
07/21/2026
70.89
72.40
69.84
70.94
+1.75%
1,459,945
07/20/2026
70.17
70.92
69.22
69.73
-0.56%
1,399,033
07/17/2026
65.77
70.11
64.64
70.11
+4.86%
2,031,769
07/16/2026
66.89
68.06
65.95
66.87
-0.90%
1,261,832
07/15/2026
68.07
69.14
66.64
67.48
-0.01%
1,213,237
07/14/2026
68.28
68.98
66.73
67.49
+0.73%
1,335,367
07/13/2026
68.39
69.09
66.81
67.00
-3.18%
1,043,208
07/10/2026
69.58
70.04
68.95
69.20
-1.04%
1,079,568
07/09/2026
69.13
71.14
69.04
69.92
+2.70%
1,471,421
07/08/2026
66.82
68.35
66.43
68.09
+0.58%
1,500,481
07/07/2026
68.52
69.20
66.63
67.70
-2.18%
1,675,821
07/06/2026
68.88
71.25
68.84
69.21
+1.32%
1,544,634
07/02/2026
71.58
71.93
67.20
68.31
-4.62%
1,567,857
07/01/2026
72.61
73.66
71.59
71.61
-2.66%
1,766,720
06/30/2026
72.57
74.30
71.78
73.57
+1.68%
1,433,588
06/29/2026
72.15
72.92
71.11
72.35
+0.33%
1,459,760
06/26/2026
72.45
73.20
71.30
72.11
-1.86%
2,947,934
06/25/2026
73.23
75.35
73.23
73.48
+1.86%
2,069,833
06/24/2026
69.94
72.91
69.12
72.14
+4.31%
2,448,015
06/23/2026
66.74
69.81
65.77
69.17
+2.22%
1,807,335
06/22/2026
68.37
68.95
67.45
67.67
-0.67%
1,183,921
06/18/2026
68.85
69.46
67.57
68.13
+1.41%
2,068,291
06/17/2026
69.19
70.16
67.08
67.18
-2.23%
1,775,636
06/16/2026
69.02
69.87
68.33
68.71
-0.01%
1,036,872
06/15/2026
67.51
68.81
66.90
68.72
+4.07%
2,210,650
06/12/2026
65.75
66.96
64.08
66.03
+0.78%
1,176,879
06/11/2026
63.40
65.86
63.37
65.52
+5.00%
1,811,779
06/10/2026
64.19
65.23
61.87
62.40
-2.12%
1,524,919
06/09/2026
62.58
64.11
60.66
63.75
+4.54%
1,994,977
06/08/2026
61.29
61.30
60.45
60.98
+1.51%
1,002,244
06/08/2026
$0.05 Dividend
06/05/2026
61.57
61.57
59.67
60.07
-3.62%
1,244,907
06/04/2026
61.74
62.57
60.72
62.33
-0.37%
1,151,480
06/03/2026
61.62
63.04
61.25
62.56
+1.08%
1,134,278
06/02/2026
61.87
63.21
61.33
61.89
+0.86%
999,229
06/01/2026
61.42
61.57
60.06
61.36
-0.66%
1,453,271
05/29/2026
62.28
62.84
60.94
61.77
-0.75%
2,684,528
05/28/2026
62.00
62.77
60.39
62.24
-0.26%
1,509,603
05/27/2026
61.28
62.77
60.91
62.40
+0.71%
1,498,207
05/26/2026
62.31
62.85
61.31
61.96
+0.83%
1,275,675
05/22/2026
60.50
62.05
59.78
61.45
+2.84%
1,332,794
05/21/2026
59.22
60.09
58.74
59.75
+0.34%
1,222,908
05/20/2026
59.30
59.90
58.08
59.55
+1.79%
1,447,680
05/19/2026
58.28
59.34
56.76
58.51
-0.41%
2,251,166
05/18/2026
59.90
60.00
57.64
58.74
-0.86%
1,448,744
05/15/2026
58.89
60.05
58.16
59.25
-1.20%
2,302,717