RAL
Ralliant (RAL)
NYSE
$67.56+$0.51 (+0.76%)
Price as of Jul 14, 2026 4:04 PM EDT
  • $7.5B
    Market Cap
  • 42.15%
    1-Year Change
  • Electronic Components
    Industry
  • 1 Month
    +1.47%
    Low Price$67.05
    High Price$73.63
  • 3 Months
    +43.66%
    Low Price$43.62
    High Price$73.63
  • 1 Year
    +42.15%
    Low Price$38.39
    High Price$73.63
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
68.44
69.14
66.87
67.05
-3.18%
1,043,208
07/10/2026
69.63
70.10
69.00
69.25
-1.04%
1,079,568
07/09/2026
69.18
71.20
69.10
69.98
+2.70%
1,471,421
07/08/2026
66.87
68.40
66.48
68.14
+0.58%
1,500,481
07/07/2026
68.57
69.26
66.68
67.75
-2.18%
1,675,821
07/06/2026
68.93
71.31
68.89
69.26
+1.32%
1,544,634
07/02/2026
71.64
71.99
67.25
68.36
-4.62%
1,567,857
07/01/2026
72.67
73.72
71.65
71.67
-2.66%
1,766,720
06/30/2026
72.63
74.36
71.84
73.63
+1.68%
1,433,588
06/29/2026
72.21
72.98
71.17
72.41
+0.33%
1,459,760
06/26/2026
72.51
73.26
71.36
72.17
-1.86%
2,947,934
06/25/2026
73.29
75.41
73.29
73.54
+1.86%
2,069,833
06/24/2026
70.00
72.97
69.18
72.20
+4.31%
2,448,015
06/23/2026
66.79
69.87
65.82
69.22
+2.22%
1,807,335
06/22/2026
68.42
69.00
67.50
67.72
-0.67%
1,183,921
06/18/2026
68.90
69.52
67.62
68.18
+1.41%
2,068,291
06/17/2026
69.24
70.22
67.13
67.23
-2.23%
1,775,636
06/16/2026
69.07
69.93
68.38
68.76
-0.01%
1,036,872
06/15/2026
67.56
68.86
66.95
68.77
+4.07%
2,210,650
06/12/2026
65.80
67.01
64.13
66.08
+0.78%
1,176,879
06/11/2026
63.45
65.91
63.42
65.57
+5.00%
1,811,779
06/10/2026
64.24
65.28
61.92
62.45
-2.12%
1,524,919
06/09/2026
62.63
64.16
60.71
63.80
+4.54%
1,994,977
06/08/2026
61.34
61.35
60.50
61.03
+1.51%
1,002,244
06/08/2026
$0.05 Dividend
06/05/2026
61.62
61.62
59.72
60.12
-3.62%
1,244,907
06/04/2026
61.79
62.62
60.77
62.38
-0.37%
1,151,480
06/03/2026
61.67
63.09
61.30
62.61
+1.08%
1,134,278
06/02/2026
61.92
63.26
61.38
61.94
+0.86%
999,229
06/01/2026
61.47
61.62
60.11
61.41
-0.66%
1,453,271
05/29/2026
62.33
62.89
60.98
61.82
-0.75%
2,684,528
05/28/2026
62.05
62.82
60.44
62.29
-0.26%
1,509,603
05/27/2026
61.33
62.82
60.96
62.45
+0.71%
1,498,207
05/26/2026
62.36
62.90
61.36
62.01
+0.83%
1,275,675
05/22/2026
60.55
62.10
59.83
61.50
+2.84%
1,332,794
05/21/2026
59.27
60.14
58.79
59.80
+0.34%
1,222,908
05/20/2026
59.35
59.95
58.12
59.60
+1.79%
1,447,680
05/19/2026
58.32
59.39
56.80
58.55
-0.41%
2,251,166
05/18/2026
59.95
60.05
57.68
58.79
-0.86%
1,448,744
05/15/2026
58.94
60.10
58.20
59.30
-1.20%
2,302,717
05/14/2026
61.69
61.96
59.95
60.02
-2.10%
1,756,213
05/13/2026
60.83
62.30
58.95
61.31
+3.72%
3,685,730
05/12/2026
58.83
60.09
55.90
59.11
+19.37%
8,048,365
05/12/2026
$0.57 Earnings
05/11/2026
47.33
49.61
47.31
49.52
+4.93%
4,225,445
05/08/2026
46.08
47.46
45.60
47.19
+2.94%
1,690,390
05/07/2026
47.28
47.28
45.44
45.84
-2.42%
1,303,675
05/06/2026
47.29
47.96
46.29
46.98
+1.23%
1,525,166
05/05/2026
46.08
47.04
45.51
46.41
+1.98%
937,024
05/04/2026
45.60
46.05
44.87
45.51
-0.31%
1,168,201
05/01/2026
45.70
45.96
44.91
45.65
+0.55%
978,381
04/30/2026
44.17
45.41
43.41
45.40
+4.17%
1,490,594
04/29/2026
43.81
43.81
42.88
43.58
-0.43%
729,592
04/28/2026
43.97
44.04
42.77
43.77
-1.26%
1,150,903
04/27/2026
44.65
44.95
44.01
44.33
-0.58%
942,190
04/24/2026
45.41
45.79
44.24
44.59
-1.65%
1,149,423
04/23/2026
45.17
45.93
44.72
45.34
+0.31%
782,673
04/22/2026
46.84
46.84
44.84
45.20
-2.37%
812,860
04/21/2026
46.68
47.32
45.99
46.30
-0.52%
708,511
04/20/2026
47.11
47.32
46.40
46.54
-1.73%
905,955
04/17/2026
45.86
47.45
45.43
47.36
+4.54%
1,793,020
04/16/2026
45.84
45.95
44.68
45.30
-1.00%
772,244
04/15/2026
46.59
46.59
45.21
45.76
-1.63%
811,437
04/14/2026
46.71
46.84
46.21
46.52
-0.32%
1,644,961
04/13/2026
45.22
46.69
44.91
46.67
+2.86%
926,526
04/10/2026
44.85
45.75
44.30
45.37
+2.04%
1,125,891
04/09/2026
44.05
44.84
43.62
44.46
+0.59%
1,281,614
04/08/2026
44.12
45.58
44.12
44.20
+4.69%
1,529,026
04/07/2026
41.78
42.55
41.24
42.22
+0.71%
506,825
04/06/2026
42.02
42.22
41.05
41.93
-0.10%
826,020
04/02/2026
41.18
42.83
41.04
41.97
-1.41%
944,229
04/01/2026
42.08
43.22
41.68
42.56
+2.43%
986,938
03/31/2026
40.02
41.65
39.73
41.56
+5.42%
971,298
03/30/2026
40.25
40.91
38.90
39.42
-1.18%
1,335,335
03/27/2026
40.61
41.04
39.78
39.89
-2.87%
1,039,224
03/26/2026
42.18
42.96
40.91
41.07
-3.93%
925,955
03/25/2026
43.12
43.84
42.00
42.74
+0.47%
850,599
03/24/2026
41.62
43.27
41.61
42.54
+0.69%
1,322,019
03/23/2026
41.87
42.95
41.65
42.25
+3.65%
1,149,534
03/20/2026
42.38
42.53
40.43
40.77
-4.11%
2,036,295
03/19/2026
41.58
42.91
41.55
42.51
-0.26%
1,405,583
03/18/2026
43.23
43.62
42.50
42.62
-1.39%
1,049,046
03/17/2026
42.95
43.89
42.12
43.22
+1.10%
1,252,189
03/16/2026
42.80
43.76
42.50
42.75
+1.09%
1,334,597
03/13/2026
43.33
44.26
41.85
42.29
-1.44%
1,643,471
03/12/2026
45.33
45.74
42.72
42.91
-6.16%
1,931,321
03/11/2026
44.76
45.91
44.30
45.73
+2.53%
1,170,981
03/10/2026
45.12
46.01
44.38
44.60
-0.67%
1,334,428
03/09/2026
43.76
45.06
43.13
44.90
+0.78%
1,596,123
03/09/2026
$0.05 Dividend
03/06/2026
45.20
45.48
43.95
44.55
-3.71%
1,682,068
03/05/2026
46.41
47.21
45.31
46.27
-1.36%
2,098,886
03/04/2026
46.38
47.01
45.51
46.91
+2.66%
1,437,696
03/03/2026
44.91
46.68
44.44
45.69
-2.03%
1,477,381
03/02/2026
44.93
46.88
44.92
46.64
+1.83%
2,200,710
02/27/2026
46.05
46.36
45.01
45.80
-2.28%
1,910,539
02/26/2026
46.61
46.99
45.73
46.87
+1.05%
1,068,837
02/25/2026
45.12
46.49
44.62
46.38
+3.04%
1,800,350
02/24/2026
43.91
45.44
43.76
45.01
+7.10%
3,620,276
02/23/2026
43.46
43.46
41.91
42.03
-3.59%
1,442,667