NYSE - Delayed Quote
USD
Ralliant Corporation (RAL)
67.21
-3.32
(-4.71%)
At close: October 30 at 4:00:02 PM EDT
67.21
0.00
(0.00%)
After hours: October 30 at 5:24:09 PM EDT
Trade RAL on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
68.44
70.08
65.76
67.21
67.21
1,234,600
Oct 29, 2026
69.22
70.63
67.67
70.53
70.53
1,230,000
Oct 28, 2026
70.65
70.65
69.07
69.90
69.90
1,082,900
Oct 27, 2026
66.83
69.89
66.83
69.61
69.61
1,258,100
Oct 26, 2026
66.90
68.25
66.17
67.87
67.87
734,100
Oct 23, 2026
65.39
66.80
64.49
66.49
66.49
751,500
Oct 22, 2026
67.55
68.71
64.13
65.64
65.64
1,416,700
Oct 21, 2026
67.82
69.84
67.52
69.29
69.29
915,700
Oct 20, 2026
66.28
67.81
64.94
66.95
66.95
872,400
Oct 19, 2026
67.94
67.94
66.76
67.28
67.28
887,200
Oct 16, 2026
67.57
69.28
66.02
66.55
66.55
1,472,600
Oct 15, 2026
67.62
68.99
65.87
68.73
68.73
1,331,800
Oct 14, 2026
73.19
73.33
69.26
69.89
69.89
1,433,800
Oct 13, 2026
71.31
72.77
70.50
72.72
72.72
1,121,000
Oct 12, 2026
73.07
73.24
72.13
72.31
72.31
1,402,200
Oct 9, 2026
72.13
73.56
71.40
73.20
73.20
928,300
Oct 8, 2026
72.40
72.79
70.20
71.86
71.86
3,091,700
Oct 7, 2026
73.13
74.07
72.11
72.91
72.91
1,323,700
Oct 6, 2026
74.37
75.21
73.50
73.86
73.86
2,082,400
Oct 5, 2026
73.47
74.89
73.03
73.96
73.96
1,552,200
Oct 2, 2026
71.68
74.36
71.68
73.20
73.20
1,831,500
Oct 1, 2026
69.25
70.81
68.52
70.80
70.80
839,600
Sep 30, 2026
69.84
70.53
69.13
69.17
69.17
777,800
Sep 29, 2026
69.69
70.20
68.90
69.98
69.98
687,400
Sep 28, 2026
69.64
70.07
68.61
69.96
69.96
967,900
Sep 25, 2026
69.97
71.16
69.22
70.03
70.03
1,171,500
Sep 24, 2026
69.05
70.15
68.69
69.97
69.97
1,170,900
Sep 23, 2026
69.00
70.63
68.00
69.99
69.99
1,202,800
Sep 22, 2026
69.94
70.23
68.92
69.00
69.00
1,294,200
Sep 21, 2026
68.81
69.37
67.96
68.91
68.91
1,216,100
Sep 18, 2026
67.55
68.19
66.89
67.96
67.96
2,410,900
Sep 17, 2026
68.62
69.41
66.02
67.35
67.35
1,837,900
Sep 16, 2026
66.90
68.25
66.49
67.58
67.58
1,945,900
Sep 15, 2026
65.55
66.46
64.59
65.58
65.58
1,772,800
Sep 14, 2026
65.64
66.36
63.85
65.15
65.15
1,732,300
Sep 11, 2026
66.65
67.95
66.44
67.25
67.25
1,123,600
Sep 10, 2026
66.00
67.04
63.68
64.68
64.68
2,054,300
Sep 9, 2026
63.94
67.89
63.94
67.00
67.00
3,097,100
Sep 8, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 8, 2026
63.26
65.53
62.97
64.57
64.57
1,983,400
Sep 4, 2026
62.58
63.98
62.58
63.46
63.41
571,700
Sep 3, 2026
62.08
62.82
60.91
62.74
62.69
802,800
Sep 2, 2026
61.41
62.55
60.43
61.65
61.60
1,217,100
Sep 1, 2026
61.66
62.19
60.24
61.03
60.98
1,424,600
Aug 31, 2026
62.12
62.34
61.15
61.73
61.68
1,013,200
Aug 28, 2026
63.57
64.29
61.56
61.71
61.66
629,600
Aug 27, 2026
64.15
64.82
63.32
63.32
63.27
1,217,600
Aug 26, 2026
62.18
64.51
61.40
63.92
63.87
1,073,100
Aug 25, 2026
63.92
63.95
61.63
61.70
61.65
1,397,400
Aug 24, 2026
63.09
63.43
62.06
62.95
62.90
1,376,000
Aug 21, 2026
64.80
64.80
63.16
63.61
63.56
652,400
Aug 20, 2026
66.00
66.69
63.87
63.93
63.88
1,283,400
Aug 19, 2026
69.73
70.20
66.41
66.51
66.46
961,400
Aug 18, 2026
71.24
71.24
69.17
69.49
69.44
1,336,200
Aug 17, 2026
72.00
72.89
71.89
71.97
71.91
779,500
Aug 14, 2026
71.30
72.52
70.60
72.29
72.23
546,900
Aug 13, 2026
72.78
73.35
71.05
71.44
71.38
820,900
Aug 12, 2026
72.42
73.03
70.78
72.62
72.56
1,040,000
Aug 11, 2026
69.73
72.52
69.73
71.52
71.46
2,076,100
Aug 10, 2026
68.00
69.82
67.66
69.39
69.34
1,635,400
Aug 7, 2026
66.35
67.64
65.98
67.45
67.40
1,372,700
Aug 6, 2026
65.81
67.98
65.46
65.95
65.90
982,000
Aug 5, 2026
66.66
67.64
65.82
66.36
66.31
1,490,700
Aug 4, 2026
67.00
68.00
65.21
66.90
66.85
2,322,700
Aug 3, 2026
64.82
66.41
63.23
65.15
65.10
2,510,600
Jul 31, 2026
67.04
68.29
64.69
65.37
65.32
2,067,800
Jul 30, 2026
69.91
70.85
62.56
67.00
66.95
4,483,300
Jul 29, 2026
67.33
70.89
66.70
66.97
66.92
4,395,900
Jul 28, 2026
69.32
69.33
66.78
67.74
67.69
1,951,200
Jul 27, 2026
70.04
71.30
68.12
69.83
69.77
1,499,600
Jul 24, 2026
70.76
71.28
69.33
69.43
69.38
857,400
Jul 23, 2026
69.46
71.88
69.46
70.33
70.27
1,356,700
Jul 22, 2026
69.17
70.83
69.17
70.15
70.09
1,949,100
Jul 21, 2026
70.95
72.46
69.90
71.00
70.94
1,459,900
Jul 20, 2026
70.23
70.98
69.27
69.78
69.73
1,399,000
Jul 17, 2026
65.82
70.17
64.70
70.17
70.11
2,032,500
Jul 16, 2026
66.94
68.11
66.00
66.92
66.87
1,261,800
Jul 15, 2026
68.12
69.19
66.69
67.53
67.48
1,215,600
Jul 14, 2026
68.33
69.03
66.78
67.54
67.49
1,335,400
Jul 13, 2026
68.44
69.14
66.86
67.05
67.00
1,043,200
Jul 10, 2026
69.63
70.10
69.00
69.25
69.20
1,079,600
Jul 9, 2026
69.18
71.19
69.10
69.98
69.92
1,471,400
Jul 8, 2026
66.87
68.40
66.48
68.14
68.09
1,500,500
Jul 7, 2026
68.57
69.25
66.68
67.75
67.70
1,675,800
Jul 6, 2026
68.93
71.31
68.89
69.26
69.21
1,544,600
Jul 2, 2026
71.64
71.99
67.25
68.36
68.31
1,567,900
Jul 1, 2026
72.67
73.72
71.65
71.67
71.61
1,766,700
Jun 30, 2026
72.63
74.36
71.84
73.63
73.57
1,433,600
Jun 29, 2026
72.21
72.98
71.17
72.41
72.35
1,459,400
Jun 26, 2026
72.51
73.26
71.36
72.17
72.11
2,947,900
Jun 25, 2026
73.29
75.41
73.29
73.54
73.48
2,069,800
Jun 24, 2026
70.00
72.97
69.18
72.20
72.14
2,448,000
Jun 23, 2026
66.79
69.87
65.82
69.22
69.17
1,807,300
Jun 22, 2026
68.42
69.00
67.50
67.72
67.67
1,183,900
Jun 18, 2026
68.90
69.51
67.62
68.18
68.13
2,068,300
Jun 17, 2026
69.24
70.22
67.13
67.23
67.18
1,776,500
Jun 16, 2026
69.07
69.93
68.38
68.76
68.71
1,040,700
Jun 15, 2026
67.56
68.86
66.95
68.77
68.72
2,210,700
Jun 12, 2026
65.80
67.01
64.13
66.08
66.03
1,176,900
Jun 11, 2026
63.45
65.91
63.42
65.57
65.52
1,811,800
Jun 10, 2026
64.24
65.28
61.92
62.45
62.40
1,524,800
Jun 9, 2026
62.63
64.16
60.71
63.80
63.75
1,995,100
Jun 8, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 8, 2026
61.34
61.35
60.50
61.03
60.98
1,002,300
Jun 5, 2026
61.67
61.67
59.76
60.17
60.07
1,244,700
Jun 4, 2026
61.84
62.67
60.82
62.43
62.33
1,151,500
Jun 3, 2026
61.72
63.14
61.35
62.66
62.56
1,135,200
Jun 2, 2026
61.97
63.31
61.43
61.99
61.89
999,200
Jun 1, 2026
61.52
61.67
60.16
61.46
61.36
1,453,500
May 29, 2026
62.38
62.94
61.03
61.87
61.77
2,684,500
May 28, 2026
62.10
62.87
60.49
62.34
62.24
1,509,600
May 27, 2026
61.38
62.87
61.01
62.50
62.40
1,498,300
May 26, 2026
62.41
62.95
61.41
62.06
61.96
1,276,200
May 22, 2026
60.60
62.15
59.88
61.55
61.45
1,332,800
May 21, 2026
59.32
60.19
58.83
59.85
59.75
1,222,900
May 20, 2026
59.40
60.00
58.17
59.65
59.55
1,447,700
May 19, 2026
58.37
59.44
56.85
58.60
58.51
2,252,400
May 18, 2026
60.00
60.10
57.73
58.84
58.74
1,449,700
May 15, 2026
58.99
60.15
58.25
59.35
59.25
2,302,700
May 14, 2026
61.74
62.01
60.00
60.07
59.97
1,756,200
May 13, 2026
60.88
62.35
59.00
61.36
61.26
3,685,600
May 12, 2026
58.88
60.14
55.95
59.16
59.06
8,048,600
May 11, 2026
47.37
49.65
47.35
49.56
49.48
4,225,400
May 8, 2026
46.12
47.50
45.64
47.23
47.15
1,690,400
May 7, 2026
47.32
47.32
45.48
45.88
45.81
1,303,700
May 6, 2026
47.33
48.00
46.33
47.02
46.94
1,423,500
May 5, 2026
46.12
47.08
45.55
46.45
46.37
937,000
May 4, 2026
45.64
46.09
44.91
45.55
45.48
1,168,400
May 1, 2026
45.74
46.00
44.95
45.69
45.62
978,400
Apr 30, 2026
44.21
45.45
43.45
45.44
45.37
1,490,600
Apr 29, 2026
43.85
43.85
42.92
43.62
43.55
729,900
Apr 28, 2026
44.01
44.08
42.81
43.81
43.74
1,150,900
Apr 27, 2026
44.69
44.99
44.05
44.37
44.30
942,200
Apr 24, 2026
45.45
45.83
44.28
44.63
44.56
1,149,400
Apr 23, 2026
45.21
45.97
44.76
45.38
45.31
782,700
Apr 22, 2026
46.88
46.88
44.88
45.24
45.17
812,800
Apr 21, 2026
46.72
47.35
46.03
46.34
46.27
708,400
Apr 20, 2026
47.15
47.36
46.44
46.58
46.50
906,000
Apr 17, 2026
45.90
47.49
45.47
47.40
47.32
1,793,000
Apr 16, 2026
45.88
45.99
44.72
45.34
45.27
772,200
Apr 15, 2026
46.63
46.63
45.25
45.80
45.73
811,400
Apr 14, 2026
46.75
46.88
46.25
46.56
46.48
1,645,000
Apr 13, 2026
45.26
46.73
44.95
46.71
46.63
926,600
Apr 10, 2026
44.89
45.79
44.33
45.41
45.34
1,125,900
Apr 9, 2026
44.09
44.88
43.66
44.50
44.43
1,281,600
Apr 8, 2026
44.16
45.62
44.16
44.24
44.17
1,529,000
Apr 7, 2026
41.81
42.59
41.27
42.26
42.19
506,800
Apr 6, 2026
42.05
42.26
41.08
41.96
41.89
826,000
Apr 2, 2026
41.21
42.87
41.07
42.00
41.93
944,200
Apr 1, 2026
42.12
43.26
41.71
42.60
42.53
986,900
Mar 31, 2026
40.05
41.68
39.76
41.59
41.52
971,300
Mar 30, 2026
40.28
40.94
38.93
39.45
39.39
1,335,200
Mar 27, 2026
40.64
41.08
39.81
39.92
39.86
1,039,200
Mar 26, 2026
42.22
43.00
40.94
41.10
41.03
925,800
Mar 25, 2026
43.16
43.88
42.03
42.78
42.71
850,600
Mar 24, 2026
41.65
43.31
41.64
42.58
42.51
1,322,000
Mar 23, 2026
41.90
42.99
41.68
42.29
42.22
1,149,500
Mar 20, 2026
42.42
42.57
40.46
40.80
40.73
2,036,500
Mar 19, 2026
41.61
42.95
41.58
42.55
42.48
1,405,600
Mar 18, 2026
43.27
43.66
42.54
42.66
42.59
1,049,000
Mar 17, 2026
42.99
43.93
42.16
43.26
43.19
1,252,200
Mar 16, 2026
42.84
43.80
42.54
42.79
42.72
1,334,600
Mar 13, 2026
43.37
44.30
41.88
42.33
42.26
1,643,500
Mar 12, 2026
45.37
45.78
42.76
42.95
42.88
1,931,300
Mar 11, 2026
44.80
45.95
44.34
45.77
45.70
1,171,000
Mar 10, 2026
45.16
46.05
44.42
44.64
44.57
1,334,400
Mar 9, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 9, 2026
43.80
45.10
43.17
44.94
44.87
1,596,100
Mar 6, 2026
45.29
45.57
44.04
44.64
44.52
1,682,100
Mar 5, 2026
46.50
47.30
45.40
46.36
46.23
2,098,900
Mar 4, 2026
46.47
47.10
45.60
47.00
46.87
1,437,700
Mar 3, 2026
45.00
46.77
44.53
45.78
45.65
1,477,400
Mar 2, 2026
45.02
46.97
45.01
46.73
46.60
2,200,700
Feb 27, 2026
46.14
46.45
45.10
45.89
45.76
1,910,500
Feb 26, 2026
46.70
47.08
45.82
46.96
46.83
1,068,800
Feb 25, 2026
45.21
46.58
44.71
46.47
46.34
1,800,400
Feb 24, 2026
44.00
45.53
43.85
45.10
44.98
3,620,300
Feb 23, 2026
43.54
43.54
41.99
42.11
41.99
1,442,500
Feb 20, 2026
43.46
44.64
42.63
43.68
43.56
1,578,000
Feb 19, 2026
43.77
44.47
43.29
43.79
43.67
1,806,800
Feb 18, 2026
44.72
45.41
43.70
43.95
43.83
2,982,400
Feb 17, 2026
43.69
44.75
43.15
44.50
44.38
1,738,000
Feb 13, 2026
42.84
44.23
42.22
44.13
44.01
2,283,900
Feb 12, 2026
43.57
44.17
41.40
42.60
42.48
2,273,500
Feb 11, 2026
43.42
44.23
41.44
42.73
42.61
2,801,100
Feb 10, 2026
42.27
43.20
40.92
43.04
42.92
4,927,300
Feb 9, 2026
41.03
42.10
39.79
41.18
41.07
3,912,100
Feb 6, 2026
39.54
40.35
38.20
39.52
39.41
4,941,000
Feb 5, 2026
41.74
41.88
37.27
38.39
38.28
10,127,800
Feb 4, 2026
55.35
57.02
54.83
56.28
56.13
2,848,200
Feb 3, 2026
53.35
54.78
52.66
54.73
54.58
2,154,100
Feb 2, 2026
52.24
54.02
52.24
53.48
53.33
1,506,600
Jan 30, 2026
53.56
54.15
52.41
52.97
52.83
3,437,200
Jan 29, 2026
53.24
54.26
52.49
53.85
53.70
1,576,800
Jan 28, 2026
53.56
53.70
52.73
52.96
52.82
1,293,400
Jan 27, 2026
53.73
54.05
52.96
53.32
53.17
1,074,800
Jan 26, 2026
53.72
54.40
52.81
53.85
53.70
1,105,600
Jan 23, 2026
53.48
54.12
52.77
53.73
53.58
1,531,900
Jan 22, 2026
54.58
55.25
54.10
54.27
54.12
1,445,600
Jan 21, 2026
52.47
54.20
51.78
53.83
53.68
1,023,700
Jan 20, 2026
52.73
53.65
51.60
51.87
51.73
1,225,100
Jan 16, 2026
53.92
54.07
53.19
53.53
53.38
1,227,900
Jan 15, 2026
52.63
54.38
52.53
53.91
53.76
1,399,800
Jan 14, 2026
52.31
53.00
52.01
52.53
52.39
988,100
Jan 13, 2026
53.20
53.60
52.15
52.25
52.11
758,700
Jan 12, 2026
52.15
53.26
51.53
52.91
52.77
790,700
Jan 9, 2026
51.00
52.59
50.90
52.52
52.38
1,274,500
Jan 8, 2026
52.07
52.13
51.10
51.20
51.06
908,200
Jan 7, 2026
52.47
52.98
51.42
52.15
52.01
703,800
Jan 6, 2026
51.64
52.26
51.18
52.00
51.86
1,614,300
Jan 5, 2026
50.94
52.54
50.66
51.63
51.49
1,042,500
Jan 2, 2026
51.44
51.54
50.35
51.22
51.08
911,700
Dec 31, 2025
51.23
51.64
50.75
50.91
50.77
761,900
Dec 30, 2025
51.17
51.31
50.67
51.22
51.08
887,700
Dec 29, 2025
51.23
51.46
50.80
51.25
51.11
1,196,100
Dec 26, 2025
51.56
51.97
51.10
51.49
51.35
888,900
Dec 24, 2025
51.82
52.09
51.32
51.65
51.51
486,500
Dec 23, 2025
51.82
52.33
50.42
51.60
51.46
1,006,500
Dec 22, 2025
52.49
52.60
51.54
51.72
51.58
1,021,800
Dec 19, 2025
50.51
52.35
50.51
52.27
52.13
4,274,300
Dec 18, 2025
50.40
50.92
49.60
50.91
50.77
1,191,200
Dec 17, 2025
50.47
50.99
49.56
49.92
49.78
1,048,000
Dec 16, 2025
50.85
51.45
50.31
50.50
50.36
1,019,700
Dec 15, 2025
51.23
51.70
50.57
50.78
50.64
1,053,400
Dec 12, 2025
52.89
52.89
50.56
50.96
50.82
1,046,900
Dec 11, 2025
51.36
52.42
50.86
52.22
52.08
1,324,700
Dec 10, 2025
50.77
51.75
50.23
51.40
51.26
1,821,400
Dec 9, 2025
50.99
52.39
50.67
50.95
50.81
1,596,200
Dec 8, 2025
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 8, 2025
52.37
52.44
50.92
51.33
51.19
1,217,500
Dec 5, 2025
51.24
51.36
50.18
51.10
50.91
2,922,300
Dec 4, 2025
50.29
51.77
50.04
51.63
51.44
1,158,100
Dec 3, 2025
48.50
50.65
48.12
50.38
50.19
1,479,200
Dec 2, 2025
48.83
49.13
48.24
48.74
48.56
1,346,900
Dec 1, 2025
48.96
49.29
48.55
48.78
48.60
1,023,800
Nov 28, 2025
49.06
49.99
48.20
49.37
49.19
861,500
Nov 26, 2025
48.37
49.80
48.14
48.78
48.60
1,611,200
Nov 25, 2025
47.30
48.88
47.22
48.10
47.92
1,445,300
Nov 24, 2025
45.97
46.90
45.67
46.86
46.69
1,618,800
Nov 21, 2025
44.43
46.32
44.07
45.97
45.80
1,423,000
Nov 20, 2025
46.46
47.62
44.32
44.57
44.40
1,753,800
Nov 19, 2025
45.57
46.51
45.35
46.06
45.89
1,310,300
Nov 18, 2025
46.11
47.07
44.80
45.76
45.59
1,415,300
Nov 17, 2025
47.20
47.74
45.95
46.48
46.31
1,671,900
Nov 14, 2025
47.01
47.95
46.50
47.46
47.28
1,283,700
Nov 13, 2025
47.65
48.00
46.35
47.32
47.14
1,667,300
Nov 12, 2025
46.68
48.83
46.68
47.78
47.60
2,948,500
Nov 11, 2025
46.61
47.21
46.24
46.75
46.58
1,441,400
Nov 10, 2025
47.01
47.22
45.84
45.92
45.75
1,091,700
Nov 7, 2025
47.09
47.46
45.69
46.65
46.48
1,962,200
Nov 6, 2025
43.03
47.78
42.63
46.86
46.69
2,629,500
Nov 5, 2025
43.08
44.96
43.03
44.40
44.24
1,706,500
Nov 4, 2025
43.73
44.09
43.10
43.18
43.02
668,500
Nov 3, 2025
43.91
44.31
42.85
44.28
44.12
867,400
Oct 31, 2025
43.20
44.15
43.14
43.92
43.76
1,338,500
