Ralliant Stock Price History
NYSE: RALIndustrialsIndustrial Machinery/ComponentsUSD
73.20+1.34 (+1.86%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RAL price history at a glance
The price history for Ralliant (RAL) on this page begins on June 23, 2025, when the stock closed at $52.98; it most recently closed at $73.20 on October 5, 2026. The highest price in this record is $75.41, reached on June 22, 2026; the latest close is 2.9% below that peak. In the last 12 months alone, RAL has gained 69.4%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $75.41
- Date of high
- Jun 22, 2026
- Low since 2025
- $37.27
- Date of low
- Feb 2, 2026
- 52-week high
- $75.41
- 52-week low
- $37.27
- IPO year
- 2025
- Last close
- $73.20
RAL returns
1 week
0.00%
1 month
+9.25%
3 months
+5.70%
6 months
+61.20%
Year to date
+43.78%
1 year
+69.37%
RAL price return, excluding dividends.
RAL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 73.20 | +42.91% |
| 2025* | 51.22 | -3.32% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
RAL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 72.13 | 73.56 | 71.41 | 73.20 | +1.86% | |
| 72.40 | 72.79 | 70.20 | 71.86 | -1.44% | |
| 73.13 | 74.07 | 72.11 | 72.91 | -1.29% | |
| 74.37 | 75.21 | 73.50 | 73.86 | -0.14% | |
| 73.47 | 74.89 | 73.03 | 73.96 | +1.04% | |
| 71.68 | 74.36 | 71.68 | 73.20 | +3.39% | |
| 69.25 | 70.81 | 68.52 | 70.80 | +2.36% | |
| 69.84 | 70.53 | 69.13 | 69.17 | -1.16% | |
| 69.69 | 70.20 | 68.90 | 69.98 | +0.03% | |
| 69.64 | 70.08 | 68.61 | 69.96 | -0.10% | |
| 69.97 | 71.16 | 69.22 | 70.03 | +0.09% | |
| 69.05 | 70.15 | 68.69 | 69.97 | -0.03% | |
| 69.00 | 70.63 | 68.00 | 69.99 | +1.43% | |
| 69.94 | 70.23 | 68.92 | 69.00 | +0.13% | |
| 68.81 | 69.37 | 67.96 | 68.91 | +1.40% | |
| 67.55 | 68.19 | 66.89 | 67.96 | +0.91% | |
| 68.62 | 69.41 | 66.02 | 67.35 | -0.34% | |
| 66.90 | 68.25 | 66.49 | 67.58 | +3.05% | |
| 65.55 | 66.46 | 64.59 | 65.58 | +0.66% | |
| 65.64 | 66.36 | 63.85 | 65.15 | -3.12% | |
| 66.65 | 67.95 | 66.44 | 67.25 | +3.97% | |
| 66.00 | 67.04 | 63.68 | 64.68 | -3.46% | |
| 63.94 | 67.89 | 63.94 | 67.00 | +3.76% | |
| 63.26 | 65.53 | 62.97 | 64.57 | +1.75% | |
| 62.58 | 63.98 | 62.58 | 63.46 | +1.15% | |
| 62.08 | 62.82 | 60.91 | 62.74 | +1.77% | |
| 61.41 | 62.55 | 60.43 | 61.65 | +1.02% | |
| 61.66 | 62.20 | 60.24 | 61.03 | -1.13% | |
| 62.12 | 62.34 | 61.15 | 61.73 | +0.03% | |
| 63.57 | 64.30 | 61.57 | 61.71 | -2.54% | |
| 64.15 | 64.82 | 63.32 | 63.32 | -0.94% | |
| 62.18 | 64.51 | 61.40 | 63.92 | +3.60% | |
| 63.92 | 63.95 | 61.63 | 61.70 | -1.99% | |
| 63.09 | 63.43 | 62.06 | 62.95 | -1.04% | |
| 64.80 | 64.80 | 63.16 | 63.61 | -0.50% | |
| 66.00 | 66.69 | 63.87 | 63.93 | -3.88% | |
| 69.73 | 70.20 | 66.41 | 66.51 | -4.29% | |
| 71.24 | 71.24 | 69.17 | 69.49 | -3.45% | |
| 72.00 | 72.89 | 71.89 | 71.97 | -0.44% | |
| 71.30 | 72.52 | 70.60 | 72.29 | +1.19% | |
| 72.78 | 73.35 | 71.05 | 71.44 | -1.62% | |
| 72.42 | 73.03 | 70.78 | 72.62 | +1.54% | |
| 69.73 | 72.52 | 69.73 | 71.52 | +3.07% | |
| 68.00 | 69.82 | 67.66 | 69.39 | +2.88% | |
| 66.35 | 67.64 | 65.98 | 67.45 | +2.27% | |
| 65.81 | 67.98 | 65.46 | 65.95 | -0.62% | |
| 66.66 | 67.64 | 65.82 | 66.36 | -0.81% | |
| 67.00 | 68.00 | 65.21 | 66.90 | +2.69% | |
| 64.82 | 66.41 | 63.23 | 65.15 | -0.34% | |
| 67.04 | 68.30 | 64.69 | 65.37 | -2.43% | |
| 69.91 | 70.85 | 62.56 | 67.00 | +0.04% | |
| 67.33 | 70.89 | 66.70 | 66.97 | -1.14% | |
| 69.32 | 69.33 | 66.78 | 67.74 | -2.99% | |
| 70.04 | 71.30 | 68.12 | 69.83 | +0.58% | |
| 70.76 | 71.28 | 69.33 | 69.43 | -1.28% | |
| 69.46 | 71.88 | 69.46 | 70.33 | +0.26% | |
| 69.17 | 70.84 | 69.17 | 70.15 | -1.20% | |
| 70.95 | 72.46 | 69.90 | 71.00 | +1.75% | |
| 70.23 | 70.98 | 69.27 | 69.78 | -0.56% | |
| 65.82 | 70.17 | 64.70 | 70.17 | +4.86% | |
| 66.94 | 68.11 | 66.00 | 66.92 | -0.90% | |
| 68.12 | 69.19 | 66.69 | 67.53 | -0.01% | |
| 68.33 | 69.03 | 66.78 | 67.54 | +0.73% | |
| 68.44 | 69.14 | 66.87 | 67.05 | -3.18% | |
| 69.63 | 70.10 | 69.00 | 69.25 | -1.04% | |
| 69.18 | 71.20 | 69.10 | 69.98 | +2.70% | |
| 66.87 | 68.40 | 66.48 | 68.14 | +0.58% | |
| 68.57 | 69.26 | 66.68 | 67.75 | -2.18% | |
| 68.93 | 71.31 | 68.89 | 69.26 | +1.32% | |
| 71.64 | 71.99 | 67.25 | 68.36 | -4.62% | |
| 72.67 | 73.72 | 71.65 | 71.67 | -2.66% | |
| 72.63 | 74.36 | 71.84 | 73.63 | +1.68% | |
| 72.21 | 72.98 | 71.17 | 72.41 | +0.33% | |
| 72.51 | 73.26 | 71.36 | 72.17 | -1.86% | |
| 73.29 | 75.41 | 73.29 | 73.54 | +1.86% | |
| 70.00 | 72.97 | 69.18 | 72.20 | +4.31% | |
| 66.79 | 69.87 | 65.82 | 69.22 | +2.22% | |
| 68.42 | 69.00 | 67.50 | 67.72 | -0.67% | |
| 68.90 | 69.52 | 67.62 | 68.18 | +1.41% | |
| 69.24 | 70.22 | 67.13 | 67.23 | -2.23% | |
| 69.07 | 69.93 | 68.38 | 68.76 | -0.01% | |
| 67.56 | 68.86 | 66.95 | 68.77 | +4.07% | |
| 65.80 | 67.01 | 64.13 | 66.08 | +0.78% | |
| 63.45 | 65.91 | 63.42 | 65.57 | +5.00% | |
| 64.24 | 65.28 | 61.92 | 62.45 | -2.12% | |
| 62.63 | 64.16 | 60.71 | 63.80 | +4.54% | |
| 61.34 | 61.35 | 60.50 | 61.03 | +1.43% | |
| 61.67 | 61.67 | 59.77 | 60.17 | -3.62% | |
| 61.84 | 62.67 | 60.82 | 62.43 | -0.37% | |
| 61.72 | 63.14 | 61.35 | 62.66 | +1.08% | |
| 61.97 | 63.31 | 61.43 | 61.99 | +0.86% | |
| 61.52 | 61.67 | 60.16 | 61.46 | -0.66% | |
| 62.38 | 62.94 | 61.04 | 61.87 | -0.75% | |
| 62.10 | 62.87 | 60.49 | 62.34 | -0.26% | |
| 61.38 | 62.87 | 61.01 | 62.50 | +0.71% | |
| 62.41 | 62.95 | 61.41 | 62.06 | +0.83% | |
| 60.60 | 62.15 | 59.88 | 61.55 | +2.84% | |
| 59.32 | 60.19 | 58.84 | 59.85 | +0.34% | |
| 59.40 | 60.00 | 58.17 | 59.65 | +1.79% | |
| 58.37 | 59.44 | 56.85 | 58.60 | -0.41% | |
| 60.00 | 60.10 | 57.73 | 58.84 | -0.86% | |
| 58.99 | 60.15 | 58.25 | 59.35 | -1.20% | |
| 61.74 | 62.01 | 60.00 | 60.07 | -2.10% | |
| 60.88 | 62.35 | 59.00 | 61.36 | +3.72% | |
| 58.88 | 60.14 | 55.95 | 59.16 | +19.37% | |
| 47.37 | 49.65 | 47.35 | 49.56 | +4.93% | |
| 46.12 | 47.50 | 45.64 | 47.23 | +2.94% | |
| 47.32 | 47.32 | 45.48 | 45.88 | -2.42% | |
| 47.33 | 48.00 | 46.33 | 47.02 | +1.23% | |
| 46.12 | 47.08 | 45.55 | 46.45 | +1.98% | |
| 45.64 | 46.09 | 44.91 | 45.55 | -0.31% | |
| 45.74 | 46.00 | 44.95 | 45.69 | +0.55% | |
| 44.21 | 45.45 | 43.45 | 45.44 | +4.17% | |
| 43.85 | 43.85 | 42.92 | 43.62 | -0.43% | |
| 44.01 | 44.08 | 42.81 | 43.81 | -1.26% | |
| 44.69 | 44.99 | 44.05 | 44.37 | -0.58% | |
| 45.45 | 45.83 | 44.28 | 44.63 | -1.65% | |
| 45.21 | 45.97 | 44.76 | 45.38 | +0.31% | |
| 46.88 | 46.88 | 44.88 | 45.24 | -2.37% | |
| 46.72 | 47.36 | 46.03 | 46.34 | -0.52% | |
| 47.15 | 47.36 | 46.44 | 46.58 | -1.73% | |
| 45.90 | 47.49 | 45.47 | 47.40 | +4.54% | |
| 45.88 | 45.99 | 44.72 | 45.34 | -1.00% | |
| 46.63 | 46.63 | 45.25 | 45.80 | -1.63% | |
| 46.75 | 46.88 | 46.25 | 46.56 | -0.32% | |
| 45.26 | 46.73 | 44.95 | 46.71 | +2.86% | |
| 44.89 | 45.79 | 44.34 | 45.41 | +2.04% | |
| 44.09 | 44.88 | 43.66 | 44.50 | +0.59% | |
| 44.16 | 45.62 | 44.16 | 44.24 | +4.69% | |
| 41.81 | 42.59 | 41.27 | 42.26 | +0.71% | |
| 42.05 | 42.26 | 41.08 | 41.96 | -0.10% | |
| 41.21 | 42.87 | 41.07 | 42.00 | -1.41% | |
| 42.12 | 43.26 | 41.71 | 42.60 | +2.43% | |
| 40.05 | 41.68 | 39.76 | 41.59 | +5.42% | |
| 40.28 | 40.94 | 38.93 | 39.45 | -1.18% | |
| 40.64 | 41.08 | 39.81 | 39.92 | -2.87% | |
| 42.22 | 43.00 | 40.94 | 41.10 | -3.93% | |
| 43.16 | 43.88 | 42.03 | 42.78 | +0.47% | |
| 41.65 | 43.31 | 41.64 | 42.58 | +0.69% | |
| 41.90 | 42.99 | 41.68 | 42.29 | +3.65% | |
| 42.42 | 42.57 | 40.46 | 40.80 | -4.11% | |
| 41.61 | 42.95 | 41.58 | 42.55 | -0.26% | |
| 43.27 | 43.66 | 42.54 | 42.66 | -1.39% | |
| 42.99 | 43.93 | 42.16 | 43.26 | +1.10% | |
| 42.84 | 43.80 | 42.54 | 42.79 | +1.09% | |
| 43.37 | 44.30 | 41.88 | 42.33 | -1.44% | |
| 45.37 | 45.78 | 42.76 | 42.95 | -6.16% | |
| 44.80 | 45.95 | 44.34 | 45.77 | +2.53% | |
| 45.16 | 46.05 | 44.42 | 44.64 | -0.67% | |
| 43.80 | 45.10 | 43.17 | 44.94 | +0.67% | |
| 45.29 | 45.57 | 44.04 | 44.64 | -3.71% | |
| 46.50 | 47.30 | 45.40 | 46.36 | -1.36% | |
| 46.47 | 47.10 | 45.60 | 47.00 | +2.66% | |
| 45.00 | 46.77 | 44.53 | 45.78 | -2.03% | |
| 45.02 | 46.97 | 45.01 | 46.73 | +1.83% | |
| 46.14 | 46.45 | 45.10 | 45.89 | -2.28% | |
| 46.70 | 47.08 | 45.82 | 46.96 | +1.05% | |
| 45.21 | 46.58 | 44.71 | 46.47 | +3.04% | |
| 44.00 | 45.53 | 43.85 | 45.10 | +7.10% | |
| 43.54 | 43.54 | 41.99 | 42.11 | -3.59% | |
| 43.46 | 44.64 | 42.63 | 43.68 | -0.25% | |
| 43.77 | 44.47 | 43.29 | 43.79 | -0.36% | |
| 44.72 | 45.41 | 43.70 | 43.95 | -1.24% | |
| 43.69 | 44.75 | 43.15 | 44.50 | +0.84% | |
| 42.84 | 44.23 | 42.22 | 44.13 | +3.59% | |
| 43.57 | 44.17 | 41.40 | 42.60 | -0.30% | |
| 43.42 | 44.23 | 41.44 | 42.73 | -0.72% | |
| 42.27 | 43.20 | 40.92 | 43.04 | +4.52% | |
| 41.03 | 42.10 | 39.80 | 41.18 | +4.20% | |
| 39.54 | 40.36 | 38.20 | 39.52 | +2.94% | |
| 41.74 | 41.88 | 37.27 | 38.39 | -31.79% | |
| 55.35 | 57.02 | 54.83 | 56.28 | +2.83% | |
| 53.35 | 54.78 | 52.66 | 54.73 | +2.34% | |
| 52.24 | 54.02 | 52.24 | 53.48 | +0.96% | |
| 53.56 | 54.16 | 52.41 | 52.97 | -1.63% | |
| 53.24 | 54.26 | 52.49 | 53.85 | +1.68% | |
| 53.56 | 53.70 | 52.73 | 52.96 | -0.68% | |
| 53.73 | 54.05 | 52.96 | 53.32 | -0.98% | |
| 53.72 | 54.40 | 52.82 | 53.85 | +0.22% | |
| 53.48 | 54.12 | 52.77 | 53.73 | -1.00% | |
| 54.58 | 55.25 | 54.10 | 54.27 | +0.82% | |
| 52.47 | 54.20 | 51.78 | 53.83 | +3.78% | |
| 52.73 | 53.66 | 51.61 | 51.87 | -3.10% | |
| 53.92 | 54.07 | 53.20 | 53.53 | -0.70% | |
| 52.63 | 54.38 | 52.53 | 53.91 | +2.63% | |
| 52.31 | 53.00 | 52.01 | 52.53 | +0.54% | |
| 53.20 | 53.60 | 52.15 | 52.25 | -1.25% | |
| 52.15 | 53.26 | 51.53 | 52.91 | +0.74% | |
| 51.00 | 52.59 | 50.90 | 52.52 | +2.58% | |
| 52.07 | 52.13 | 51.10 | 51.20 | -1.82% | |
| 52.47 | 52.98 | 51.42 | 52.15 | +0.29% | |
| 51.64 | 52.26 | 51.18 | 52.00 | +0.72% | |
| 50.94 | 52.54 | 50.66 | 51.63 | +0.80% | |
| 51.44 | 51.54 | 50.35 | 51.22 | +0.61% | |
| 51.23 | 51.64 | 50.75 | 50.91 | -0.61% | |
| 51.17 | 51.31 | 50.67 | 51.22 | -0.06% | |
| 51.23 | 51.46 | 50.80 | 51.25 | -0.47% | |
| 51.56 | 51.97 | 51.10 | 51.49 | -0.31% | |
| 51.82 | 52.09 | 51.32 | 51.65 | +0.10% | |
| 51.82 | 52.34 | 50.42 | 51.60 | -0.23% | |
| 52.49 | 52.61 | 51.54 | 51.72 | -1.05% | |
| 50.51 | 52.35 | 50.51 | 52.27 | +2.67% | |
| 50.40 | 50.92 | 49.60 | 50.91 | +1.98% | |
| 50.47 | 51.00 | 49.56 | 49.92 | -1.15% | |
| 50.85 | 51.45 | 50.31 | 50.50 | -0.55% | |
| 51.23 | 51.70 | 50.57 | 50.78 | -0.35% | |
| 52.89 | 52.89 | 50.56 | 50.96 | -2.41% | |
| 51.36 | 52.43 | 50.86 | 52.22 | +1.60% | |
| 50.77 | 51.75 | 50.23 | 51.40 | +0.88% | |
| 50.99 | 52.39 | 50.67 | 50.95 | -0.74% | |
| 52.37 | 52.44 | 50.92 | 51.33 | +0.45% | |
| 51.24 | 51.36 | 50.18 | 51.10 | -1.03% | |
| 50.29 | 51.77 | 50.05 | 51.63 | +2.48% | |
| 48.50 | 50.65 | 48.12 | 50.38 | +3.36% | |
| 48.83 | 49.13 | 48.24 | 48.74 | -0.08% | |
| 48.96 | 49.30 | 48.55 | 48.78 | -1.20% | |
| 49.06 | 49.99 | 48.20 | 49.37 | +1.21% | |
| 48.37 | 49.80 | 48.14 | 48.78 | +1.41% | |
| 47.30 | 48.88 | 47.22 | 48.10 | +2.65% | |
| 45.97 | 46.90 | 45.67 | 46.86 | +1.94% | |
| 44.43 | 46.32 | 44.07 | 45.97 | +3.14% | |
| 46.46 | 47.62 | 44.32 | 44.57 | -3.23% | |
| 45.57 | 46.51 | 45.35 | 46.06 | +0.66% | |
| 46.11 | 47.07 | 44.80 | 45.76 | -1.55% | |
| 47.20 | 47.74 | 45.95 | 46.48 | -2.06% | |
| 47.01 | 47.95 | 46.50 | 47.46 | +0.30% | |
| 47.65 | 48.00 | 46.35 | 47.32 | -0.96% | |
| 46.68 | 48.83 | 46.68 | 47.78 | +2.20% | |
| 46.61 | 47.21 | 46.24 | 46.75 | +1.81% | |
| 47.01 | 47.22 | 45.84 | 45.92 | -1.56% | |
| 47.09 | 47.46 | 45.69 | 46.65 | -0.45% | |
| 43.03 | 47.78 | 42.63 | 46.86 | +5.54% | |
| 43.08 | 44.96 | 43.04 | 44.40 | +2.83% | |
| 43.73 | 44.09 | 43.10 | 43.18 | -2.48% | |
| 43.91 | 44.31 | 42.85 | 44.28 | +0.82% | |
| 43.20 | 44.16 | 43.14 | 43.92 | +0.69% | |
| 43.35 | 44.31 | 43.22 | 43.62 | +0.09% | |
| 43.37 | 44.98 | 43.09 | 43.58 | +1.44% | |
| 43.24 | 43.66 | 42.58 | 42.96 | -1.35% | |
| 44.07 | 44.27 | 43.15 | 43.55 | +0.32% | |
| 43.54 | 44.26 | 43.11 | 43.41 | -0.09% | |
| 42.22 | 43.47 | 42.01 | 43.45 | +2.43% | |
| 43.19 | 43.25 | 42.01 | 42.42 | -2.24% | |
| 42.94 | 43.70 | 42.85 | 43.39 | +2.00% | |
| 42.40 | 43.15 | 42.27 | 42.54 | +0.45% | |
| 42.96 | 43.50 | 41.61 | 42.35 | -1.60% | |
| 43.43 | 43.76 | 42.91 | 43.04 | -0.35% | |
| 42.85 | 43.28 | 42.75 | 43.19 | +1.70% | |
| 41.51 | 42.75 | 41.12 | 42.47 | +1.51% | |
| 42.15 | 42.53 | 41.69 | 41.84 | +1.01% | |
| 43.65 | 43.83 | 41.40 | 41.42 | -4.16% | |
| 44.29 | 44.32 | 43.09 | 43.22 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RAL chart for longer ranges.