Comparing Back to the side-by-side chart ↗
Ralliant Corporation Common Stock (RAL) — Price History
As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 45 out of 100 (momentum 82 · quality 44 · valuation 42), as of 2026-11-03.
- Signal: Pullback inside an uptrend stack — Trades -2.1% vs the 50-day and +13.2% vs the 200-day average, 12.1% below the 52-week high and +78.3% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
- Trend: Ralliant Corporation Common Stock trades 2.1% below its 50-day and 13.2% above its 200-day moving average. (as of 2026-11-02)
Ralliant designs, makes and services precision test and measurement instruments and sensing and safety systems through two segments. Test and Measurement covers oscilloscopes, probes, source measuring units, semiconductor test systems and power supplies under the Tektronix, Keithley Instruments, Sonix and EA Elektro-Automatik brands.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the RAL overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-02 | 67.90 | 69.29 | 66.19 | 66.31 | -1.34% | 1,040,245 |
| 2026-10-30 | 68.44 | 70.08 | 65.76 | 67.21 | -4.71% | 1,234,600 |
| 2026-10-29 | 69.22 | 70.63 | 67.67 | 70.53 | +0.90% | 1,230,000 |
| 2026-10-28 | 70.65 | 70.65 | 69.07 | 69.90 | +0.42% | 1,082,900 |
| 2026-10-27 | 66.83 | 69.89 | 66.83 | 69.61 | +2.56% | 1,258,100 |
| 2026-10-26 | 66.90 | 68.25 | 66.17 | 67.87 | +2.08% | 734,100 |
| 2026-10-23 | 65.39 | 66.80 | 64.49 | 66.49 | +1.29% | 751,500 |
| 2026-10-22 | 67.55 | 68.71 | 64.13 | 65.64 | -5.27% | 1,416,700 |
| 2026-10-21 | 67.82 | 69.84 | 67.52 | 69.29 | +3.50% | 915,700 |
| 2026-10-20 | 66.28 | 67.81 | 64.94 | 66.95 | -0.49% | 872,400 |
| 2026-10-19 | 67.94 | 67.94 | 66.76 | 67.28 | +1.10% | 887,200 |
| 2026-10-16 | 67.57 | 69.28 | 66.02 | 66.55 | -3.17% | 1,472,600 |
| 2026-10-15 | 67.62 | 68.99 | 65.87 | 68.73 | -1.66% | 1,331,800 |
| 2026-10-14 | 73.19 | 73.33 | 69.27 | 69.89 | -3.89% | 1,433,800 |
| 2026-10-13 | 71.31 | 72.77 | 70.50 | 72.72 | +0.57% | 1,121,020 |
| 2026-10-12 | 73.07 | 73.24 | 72.13 | 72.31 | -1.22% | 1,402,211 |
| 2026-10-09 | 72.13 | 73.56 | 71.40 | 73.20 | +1.86% | 928,300 |
| 2026-10-08 | 72.40 | 72.79 | 70.20 | 71.86 | -1.44% | 3,091,700 |
| 2026-10-07 | 73.13 | 74.07 | 72.11 | 72.91 | -1.29% | 1,323,700 |
| 2026-10-06 | 74.37 | 75.21 | 73.50 | 73.86 | -0.14% | 2,082,400 |
| 2026-10-05 | 73.47 | 74.89 | 73.03 | 73.96 | +1.04% | 1,552,200 |
| 2026-10-02 | 71.68 | 74.36 | 71.68 | 73.20 | +3.39% | 1,831,500 |
| 2026-10-01 | 69.25 | 70.81 | 68.52 | 70.80 | +2.36% | 839,600 |
| 2026-09-30 | 69.84 | 70.53 | 69.13 | 69.17 | -1.16% | 777,800 |
| 2026-09-29 | 69.69 | 70.20 | 68.90 | 69.98 | +0.03% | 687,400 |
| 2026-09-28 | 69.64 | 70.08 | 68.61 | 69.96 | -0.10% | 967,900 |
| 2026-09-25 | 69.97 | 71.16 | 69.22 | 70.03 | +0.09% | 1,171,500 |
| 2026-09-24 | 69.05 | 70.15 | 68.69 | 69.97 | -0.03% | 1,170,900 |
| 2026-09-23 | 69.00 | 70.63 | 68.00 | 69.99 | +1.43% | 1,202,800 |
| 2026-09-22 | 69.94 | 70.23 | 68.92 | 69.00 | +0.13% | 1,294,200 |
| 2026-09-21 | 68.81 | 69.37 | 67.96 | 68.91 | +1.40% | 1,216,100 |
| 2026-09-18 | 67.55 | 68.19 | 66.89 | 67.96 | +0.91% | 2,410,900 |
| 2026-09-17 | 68.62 | 69.41 | 66.02 | 67.35 | -0.34% | 1,837,900 |
| 2026-09-16 | 66.90 | 68.25 | 66.49 | 67.58 | +3.05% | 1,945,900 |
| 2026-09-15 | 65.55 | 66.46 | 64.59 | 65.58 | +0.66% | 1,772,800 |
| 2026-09-14 | 65.64 | 66.36 | 63.85 | 65.15 | -3.12% | 1,732,300 |
| 2026-09-11 | 66.65 | 67.95 | 66.44 | 67.25 | +3.97% | 1,123,600 |
| 2026-09-10 | 66.00 | 67.04 | 63.68 | 64.68 | -3.46% | 2,054,300 |
| 2026-09-09 | 63.94 | 67.89 | 63.94 | 67.00 | +3.76% | 3,097,100 |
| 2026-09-08 | 63.26 | 65.53 | 62.97 | 64.57 | +1.75% | 1,983,400 |
| 2026-09-04 | 62.58 | 63.98 | 62.58 | 63.46 | +1.15% | 571,700 |
| 2026-09-03 | 62.08 | 62.82 | 60.91 | 62.74 | +1.77% | 802,800 |
| 2026-09-02 | 61.41 | 62.55 | 60.43 | 61.65 | +1.02% | 1,217,100 |
| 2026-09-01 | 61.66 | 62.20 | 60.24 | 61.03 | -1.13% | 1,424,600 |
| 2026-08-31 | 62.12 | 62.34 | 61.15 | 61.73 | +0.03% | 1,013,200 |
| 2026-08-28 | 63.57 | 64.30 | 61.56 | 61.71 | -2.54% | 629,600 |
| 2026-08-27 | 64.15 | 64.82 | 63.32 | 63.32 | -0.94% | 1,217,600 |
| 2026-08-26 | 62.18 | 64.51 | 61.40 | 63.92 | +3.60% | 1,073,100 |
| 2026-08-25 | 63.92 | 63.95 | 61.63 | 61.70 | -1.99% | 1,397,400 |
| 2026-08-24 | 63.09 | 63.43 | 62.06 | 62.95 | -1.04% | 1,376,000 |
| 2026-08-21 | 64.80 | 64.80 | 63.16 | 63.61 | -0.50% | 652,400 |
| 2026-08-20 | 66.00 | 66.69 | 63.87 | 63.93 | -3.88% | 1,283,400 |
| 2026-08-19 | 69.73 | 70.20 | 66.41 | 66.51 | -4.29% | 961,400 |
| 2026-08-18 | 71.24 | 71.24 | 69.17 | 69.49 | -3.45% | 1,336,200 |
| 2026-08-17 | 72.00 | 72.89 | 71.89 | 71.97 | -0.44% | 779,500 |
| 2026-08-14 | 71.30 | 72.52 | 70.60 | 72.29 | +1.19% | 546,900 |
| 2026-08-13 | 72.78 | 73.34 | 71.05 | 71.44 | -1.62% | 820,900 |
| 2026-08-12 | 72.42 | 73.03 | 70.78 | 72.62 | +1.54% | 1,040,000 |
| 2026-08-11 | 69.73 | 72.52 | 69.73 | 71.52 | +3.07% | 2,076,180 |
| 2026-08-10 | 68.00 | 69.82 | 67.66 | 69.39 | +2.88% | 1,635,448 |
| 2026-08-07 | 66.35 | 67.64 | 65.98 | 67.45 | +2.27% | 1,372,700 |
| 2026-08-06 | 65.81 | 67.98 | 65.46 | 65.95 | -0.62% | 982,000 |
| 2026-08-05 | 66.66 | 67.64 | 65.82 | 66.36 | -0.81% | 1,490,700 |
| 2026-08-04 | 67.00 | 68.00 | 65.21 | 66.90 | +2.69% | 2,322,700 |
| 2026-08-03 | 64.82 | 66.41 | 63.23 | 65.15 | -0.34% | 2,510,600 |
| 2026-07-31 | 67.04 | 68.30 | 64.69 | 65.37 | -2.43% | 2,067,800 |
| 2026-07-30 | 69.91 | 70.85 | 62.56 | 67.00 | +0.04% | 4,483,300 |
| 2026-07-29 | 67.33 | 70.89 | 66.70 | 66.97 | -1.14% | 4,395,900 |
| 2026-07-28 | 69.32 | 69.33 | 66.78 | 67.74 | -2.99% | 1,951,200 |
| 2026-07-27 | 70.04 | 71.30 | 68.12 | 69.83 | +0.58% | 1,499,600 |
| 2026-07-24 | 70.76 | 71.28 | 69.33 | 69.43 | -1.28% | 857,400 |
| 2026-07-23 | 69.46 | 71.88 | 69.46 | 70.33 | +0.26% | 1,356,700 |
| 2026-07-22 | 69.17 | 70.83 | 69.17 | 70.15 | -1.20% | 1,949,100 |
| 2026-07-21 | 70.95 | 72.45 | 69.90 | 71.00 | +1.75% | 1,459,900 |
| 2026-07-20 | 70.23 | 70.98 | 69.27 | 69.78 | -0.56% | 1,399,000 |
| 2026-07-17 | 65.82 | 70.17 | 64.70 | 70.17 | +4.86% | 2,032,500 |
| 2026-07-16 | 66.94 | 68.11 | 66.00 | 66.92 | -0.90% | 1,261,800 |
| 2026-07-15 | 68.12 | 69.19 | 66.69 | 67.53 | -0.01% | 1,215,600 |
| 2026-07-14 | 68.33 | 69.03 | 66.78 | 67.54 | +0.73% | 1,335,400 |
| 2026-07-13 | 68.44 | 69.14 | 66.86 | 67.05 | -3.18% | 1,043,200 |
| 2026-07-10 | 69.63 | 70.09 | 69.00 | 69.25 | -1.04% | 1,079,600 |
| 2026-07-09 | 69.18 | 71.19 | 69.10 | 69.98 | +2.70% | 1,471,400 |
| 2026-07-08 | 66.87 | 68.40 | 66.48 | 68.14 | +0.58% | 1,500,500 |
| 2026-07-07 | 68.57 | 69.25 | 66.68 | 67.75 | -2.18% | 1,675,800 |
| 2026-07-06 | 68.93 | 71.31 | 68.89 | 69.26 | +1.32% | 1,544,600 |
| 2026-07-02 | 71.64 | 71.98 | 67.25 | 68.36 | -4.62% | 1,567,900 |
| 2026-07-01 | 72.67 | 73.72 | 71.65 | 71.67 | -2.66% | 1,766,700 |
| 2026-06-30 | 72.63 | 74.36 | 71.84 | 73.63 | +1.68% | 1,433,600 |
| 2026-06-29 | 72.21 | 72.98 | 71.17 | 72.41 | +0.33% | 1,459,400 |
| 2026-06-26 | 72.51 | 73.26 | 71.36 | 72.17 | -1.86% | 2,947,900 |
| 2026-06-25 | 73.29 | 75.41 | 73.29 | 73.54 | +1.86% | 2,069,800 |
| 2026-06-24 | 70.00 | 72.97 | 69.17 | 72.20 | +4.31% | 2,448,000 |
| 2026-06-23 | 66.79 | 69.87 | 65.82 | 69.22 | +2.22% | 1,807,300 |
| 2026-06-22 | 68.42 | 69.00 | 67.50 | 67.72 | -0.67% | 1,183,900 |
| 2026-06-18 | 68.90 | 69.52 | 67.62 | 68.18 | +1.41% | 2,068,300 |
| 2026-06-17 | 69.24 | 70.22 | 67.13 | 67.23 | -2.23% | 1,776,500 |
| 2026-06-16 | 69.07 | 69.92 | 68.38 | 68.76 | -0.01% | 1,040,700 |
| 2026-06-15 | 67.56 | 68.86 | 66.95 | 68.77 | +4.07% | 2,210,700 |
| 2026-06-12 | 65.80 | 67.01 | 64.13 | 66.08 | +0.78% | 1,176,900 |
| 2026-06-11 | 63.45 | 65.91 | 63.42 | 65.57 | +5.00% | 1,811,800 |
| 2026-06-10 | 64.24 | 65.28 | 61.92 | 62.45 | -2.12% | 1,524,800 |
| 2026-06-09 | 62.63 | 64.16 | 60.71 | 63.80 | +4.54% | 1,995,100 |
| 2026-06-08 | 61.34 | 61.35 | 60.50 | 61.03 | +1.43% | 1,002,300 |
| 2026-06-05 | 61.67 | 61.67 | 59.77 | 60.17 | -3.62% | 1,244,700 |
| 2026-06-04 | 61.84 | 62.67 | 60.82 | 62.43 | -0.37% | 1,151,500 |
| 2026-06-03 | 61.72 | 63.14 | 61.35 | 62.66 | +1.08% | 1,135,200 |
| 2026-06-02 | 61.97 | 63.31 | 61.43 | 61.99 | +0.86% | 999,200 |
| 2026-06-01 | 61.52 | 61.67 | 60.16 | 61.46 | -0.66% | 1,453,500 |
| 2026-05-29 | 62.38 | 62.94 | 61.03 | 61.87 | -0.75% | 2,684,500 |
| 2026-05-28 | 62.10 | 62.87 | 60.49 | 62.34 | -0.26% | 1,509,600 |
| 2026-05-27 | 61.38 | 62.87 | 61.01 | 62.50 | +0.71% | 1,498,300 |
| 2026-05-26 | 62.41 | 62.95 | 61.41 | 62.06 | +0.83% | 1,276,200 |
| 2026-05-22 | 60.60 | 62.15 | 59.88 | 61.55 | +2.84% | 1,332,800 |
| 2026-05-21 | 59.32 | 60.19 | 58.84 | 59.85 | +0.34% | 1,222,900 |
| 2026-05-20 | 59.40 | 60.00 | 58.17 | 59.65 | +1.79% | 1,447,700 |
| 2026-05-19 | 58.37 | 59.44 | 56.85 | 58.60 | -0.41% | 2,252,400 |
| 2026-05-18 | 60.00 | 60.10 | 57.73 | 58.84 | -0.86% | 1,449,700 |
| 2026-05-15 | 58.99 | 60.15 | 58.25 | 59.35 | -1.20% | 2,302,700 |
| 2026-05-14 | 61.74 | 62.01 | 60.00 | 60.07 | -2.10% | 1,756,200 |
| 2026-05-13 | 60.88 | 62.35 | 59.00 | 61.36 | +3.72% | 3,685,600 |
| 2026-05-12 | 58.88 | 60.14 | 55.95 | 59.16 | +19.37% | 8,048,600 |
| 2026-05-11 | 47.37 | 49.65 | 47.35 | 49.56 | +4.93% | 4,225,400 |
| 2026-05-08 | 46.12 | 47.50 | 45.64 | 47.23 | +2.94% | 1,690,400 |
| 2026-05-07 | 47.32 | 47.32 | 45.48 | 45.88 | -2.42% | 1,303,700 |
| 2026-05-06 | 47.33 | 48.00 | 46.33 | 47.02 | +1.23% | 1,423,500 |
| 2026-05-05 | 46.12 | 47.08 | 45.55 | 46.45 | +1.98% | 937,000 |
| 2026-05-04 | 45.64 | 46.09 | 44.91 | 45.55 | -0.31% | 1,168,400 |
| 2026-05-01 | 45.74 | 46.00 | 44.95 | 45.69 | +0.55% | 978,400 |
| 2026-04-30 | 44.21 | 45.45 | 43.45 | 45.44 | +4.17% | 1,490,600 |
| 2026-04-29 | 43.85 | 43.85 | 42.92 | 43.62 | -0.43% | 729,900 |
| 2026-04-28 | 44.01 | 44.08 | 42.81 | 43.81 | -1.26% | 1,150,900 |
| 2026-04-27 | 44.69 | 44.98 | 44.05 | 44.37 | -0.58% | 942,200 |
| 2026-04-24 | 45.45 | 45.83 | 44.28 | 44.63 | -1.65% | 1,149,400 |
| 2026-04-23 | 45.21 | 45.97 | 44.76 | 45.38 | +0.31% | 782,700 |
| 2026-04-22 | 46.88 | 46.88 | 44.88 | 45.24 | -2.37% | 812,800 |
| 2026-04-21 | 46.72 | 47.35 | 46.03 | 46.34 | -0.52% | 708,400 |
| 2026-04-20 | 47.15 | 47.36 | 46.44 | 46.58 | -1.73% | 906,000 |
| 2026-04-17 | 45.90 | 47.49 | 45.47 | 47.40 | +4.54% | 1,793,000 |
| 2026-04-16 | 45.88 | 45.99 | 44.72 | 45.34 | -1.00% | 772,200 |
| 2026-04-15 | 46.63 | 46.63 | 45.25 | 45.80 | -1.63% | 811,400 |
| 2026-04-14 | 46.75 | 46.88 | 46.25 | 46.56 | -0.32% | 1,645,000 |
| 2026-04-13 | 45.26 | 46.73 | 44.95 | 46.71 | +2.86% | 926,600 |
| 2026-04-10 | 44.89 | 45.79 | 44.34 | 45.41 | +2.04% | 1,125,900 |
| 2026-04-09 | 44.09 | 44.88 | 43.66 | 44.50 | +0.59% | 1,281,600 |
| 2026-04-08 | 44.16 | 45.62 | 44.16 | 44.24 | +4.69% | 1,529,000 |
| 2026-04-07 | 41.81 | 42.59 | 41.27 | 42.26 | +0.71% | 506,800 |
| 2026-04-06 | 42.05 | 42.26 | 41.08 | 41.96 | -0.10% | 826,000 |
| 2026-04-02 | 41.21 | 42.87 | 41.07 | 42.00 | -1.41% | 944,200 |
| 2026-04-01 | 42.12 | 43.26 | 41.71 | 42.60 | +2.43% | 986,900 |
| 2026-03-31 | 40.05 | 41.68 | 39.76 | 41.59 | +5.42% | 971,300 |
| 2026-03-30 | 40.28 | 40.94 | 38.93 | 39.45 | -1.18% | 1,335,200 |
| 2026-03-27 | 40.64 | 41.08 | 39.81 | 39.92 | -2.87% | 1,039,200 |
| 2026-03-26 | 42.22 | 43.00 | 40.94 | 41.10 | -3.93% | 925,800 |
| 2026-03-25 | 43.16 | 43.88 | 42.03 | 42.78 | +0.47% | 850,600 |
| 2026-03-24 | 41.65 | 43.31 | 41.64 | 42.58 | +0.69% | 1,322,000 |
| 2026-03-23 | 41.90 | 42.99 | 41.68 | 42.29 | +3.65% | 1,149,500 |
| 2026-03-20 | 42.42 | 42.57 | 40.46 | 40.80 | -4.11% | 2,036,500 |
| 2026-03-19 | 41.61 | 42.95 | 41.58 | 42.55 | -0.26% | 1,405,600 |
| 2026-03-18 | 43.27 | 43.66 | 42.54 | 42.66 | -1.39% | 1,049,000 |
| 2026-03-17 | 42.99 | 43.93 | 42.16 | 43.26 | +1.10% | 1,252,200 |
| 2026-03-16 | 42.84 | 43.80 | 42.54 | 42.79 | +1.09% | 1,334,600 |
| 2026-03-13 | 43.37 | 44.30 | 41.88 | 42.33 | -1.44% | 1,643,500 |
| 2026-03-12 | 45.37 | 45.78 | 42.76 | 42.95 | -6.16% | 1,931,300 |
| 2026-03-11 | 44.80 | 45.95 | 44.34 | 45.77 | +2.53% | 1,171,000 |
| 2026-03-10 | 45.16 | 46.05 | 44.42 | 44.64 | -0.67% | 1,334,400 |
| 2026-03-09 | 43.80 | 45.10 | 43.17 | 44.94 | +0.67% | 1,596,100 |
| 2026-03-06 | 45.29 | 45.57 | 44.04 | 44.64 | -3.71% | 1,682,100 |
| 2026-03-05 | 46.50 | 47.30 | 45.40 | 46.36 | -1.36% | 2,098,900 |
| 2026-03-04 | 46.47 | 47.10 | 45.60 | 47.00 | +2.66% | 1,437,700 |
| 2026-03-03 | 45.00 | 46.77 | 44.53 | 45.78 | -2.03% | 1,477,400 |
| 2026-03-02 | 45.02 | 46.97 | 45.01 | 46.73 | +1.83% | 2,200,700 |
| 2026-02-27 | 46.14 | 46.45 | 45.10 | 45.89 | -2.28% | 1,910,500 |
| 2026-02-26 | 46.70 | 47.08 | 45.82 | 46.96 | +1.05% | 1,068,800 |
| 2026-02-25 | 45.21 | 46.58 | 44.71 | 46.47 | +3.04% | 1,800,400 |
| 2026-02-24 | 44.00 | 45.53 | 43.85 | 45.10 | +7.10% | 3,620,300 |
| 2026-02-23 | 43.54 | 43.54 | 41.99 | 42.11 | -3.59% | 1,442,500 |
| 2026-02-20 | 43.46 | 44.64 | 42.63 | 43.68 | -0.25% | 1,578,000 |
| 2026-02-19 | 43.77 | 44.47 | 43.29 | 43.79 | -0.36% | 1,806,800 |
| 2026-02-18 | 44.72 | 45.41 | 43.70 | 43.95 | -1.24% | 2,982,400 |
| 2026-02-17 | 43.69 | 44.75 | 43.15 | 44.50 | +0.84% | 1,738,000 |
| 2026-02-13 | 42.84 | 44.23 | 42.22 | 44.13 | +3.59% | 2,283,900 |
| 2026-02-12 | 43.57 | 44.17 | 41.40 | 42.60 | -0.30% | 2,273,500 |
| 2026-02-11 | 43.42 | 44.23 | 41.44 | 42.73 | -0.72% | 2,801,100 |
| 2026-02-10 | 42.27 | 43.20 | 40.92 | 43.04 | +4.52% | 4,927,300 |
| 2026-02-09 | 41.03 | 42.10 | 39.80 | 41.18 | +4.20% | 3,912,100 |
| 2026-02-06 | 39.54 | 40.35 | 38.20 | 39.52 | +2.94% | 4,941,000 |
| 2026-02-05 | 41.74 | 41.88 | 37.27 | 38.39 | -31.79% | 10,127,800 |
| 2026-02-04 | 55.35 | 57.02 | 54.83 | 56.28 | +2.83% | 2,848,200 |
| 2026-02-03 | 53.35 | 54.78 | 52.66 | 54.73 | +2.34% | 2,154,100 |
| 2026-02-02 | 52.24 | 54.02 | 52.24 | 53.48 | +0.96% | 1,506,600 |
| 2026-01-30 | 53.56 | 54.16 | 52.41 | 52.97 | -1.63% | 3,437,200 |
| 2026-01-29 | 53.24 | 54.26 | 52.49 | 53.85 | +1.68% | 1,576,800 |
| 2026-01-28 | 53.56 | 53.70 | 52.73 | 52.96 | -0.68% | 1,293,400 |
| 2026-01-27 | 53.73 | 54.05 | 52.95 | 53.32 | -0.98% | 1,074,800 |
| 2026-01-26 | 53.72 | 54.40 | 52.81 | 53.85 | +0.22% | 1,105,600 |
| 2026-01-23 | 53.48 | 54.12 | 52.77 | 53.73 | -1.00% | 1,531,900 |
| 2026-01-22 | 54.58 | 55.25 | 54.10 | 54.27 | +0.82% | 1,445,600 |
| 2026-01-21 | 52.47 | 54.20 | 51.78 | 53.83 | +3.78% | 1,023,700 |
| 2026-01-20 | 52.73 | 53.66 | 51.60 | 51.87 | -3.10% | 1,225,100 |
| 2026-01-16 | 53.92 | 54.07 | 53.20 | 53.53 | -0.70% | 1,227,900 |
| 2026-01-15 | 52.63 | 54.38 | 52.53 | 53.91 | +2.63% | 1,399,800 |
| 2026-01-14 | 52.31 | 53.00 | 52.01 | 52.53 | +0.54% | 988,100 |
| 2026-01-13 | 53.20 | 53.60 | 52.15 | 52.25 | -1.25% | 758,700 |
| 2026-01-12 | 52.15 | 53.26 | 51.53 | 52.91 | +0.74% | 790,700 |
| 2026-01-09 | 51.00 | 52.59 | 50.90 | 52.52 | +2.58% | 1,274,500 |
| 2026-01-08 | 52.07 | 52.13 | 51.10 | 51.20 | -1.82% | 908,200 |
| 2026-01-07 | 52.47 | 52.98 | 51.42 | 52.15 | +0.29% | 703,800 |
| 2026-01-06 | 51.64 | 52.26 | 51.18 | 52.00 | +0.72% | 1,614,300 |
| 2026-01-05 | 50.94 | 52.54 | 50.66 | 51.63 | +0.80% | 1,042,500 |
| 2026-01-02 | 51.44 | 51.54 | 50.35 | 51.22 | +0.61% | 911,700 |
| 2025-12-31 | 51.23 | 51.64 | 50.75 | 50.91 | -0.61% | 761,900 |
| 2025-12-30 | 51.17 | 51.31 | 50.67 | 51.22 | -0.06% | 887,700 |
| 2025-12-29 | 51.23 | 51.46 | 50.80 | 51.25 | -0.47% | 1,196,100 |
| 2025-12-26 | 51.56 | 51.97 | 51.10 | 51.49 | -0.31% | 888,900 |
| 2025-12-24 | 51.82 | 52.09 | 51.32 | 51.65 | +0.10% | 486,500 |
| 2025-12-23 | 51.82 | 52.34 | 50.42 | 51.60 | -0.23% | 1,006,500 |
| 2025-12-22 | 52.49 | 52.60 | 51.54 | 51.72 | -1.05% | 1,021,800 |
| 2025-12-19 | 50.51 | 52.35 | 50.51 | 52.27 | +2.67% | 4,274,300 |
| 2025-12-18 | 50.40 | 50.92 | 49.60 | 50.91 | +1.98% | 1,191,200 |
| 2025-12-17 | 50.47 | 50.99 | 49.56 | 49.92 | -1.15% | 1,048,000 |
| 2025-12-16 | 50.85 | 51.45 | 50.31 | 50.50 | -0.55% | 1,019,700 |
| 2025-12-15 | 51.23 | 51.70 | 50.57 | 50.78 | -0.35% | 1,053,400 |
| 2025-12-12 | 52.89 | 52.89 | 50.56 | 50.96 | -2.41% | 1,046,900 |
| 2025-12-11 | 51.36 | 52.42 | 50.86 | 52.22 | +1.60% | 1,324,700 |
| 2025-12-10 | 50.77 | 51.75 | 50.23 | 51.40 | +0.88% | 1,821,400 |
| 2025-12-09 | 50.99 | 52.39 | 50.67 | 50.95 | -0.74% | 1,596,200 |
| 2025-12-08 | 52.37 | 52.44 | 50.92 | 51.33 | +0.45% | 1,217,500 |
| 2025-12-05 | 51.24 | 51.36 | 50.18 | 51.10 | -1.03% | 2,922,300 |
| 2025-12-04 | 50.29 | 51.77 | 50.05 | 51.63 | +2.48% | 1,158,100 |
| 2025-12-03 | 48.50 | 50.65 | 48.12 | 50.38 | +3.36% | 1,479,200 |
| 2025-12-02 | 48.83 | 49.13 | 48.23 | 48.74 | -0.08% | 1,346,900 |
| 2025-12-01 | 48.96 | 49.30 | 48.55 | 48.78 | -1.20% | 1,023,800 |
| 2025-11-28 | 49.06 | 49.99 | 48.20 | 49.37 | +1.21% | 861,500 |
| 2025-11-26 | 48.37 | 49.80 | 48.14 | 48.78 | +1.41% | 1,611,200 |
| 2025-11-25 | 47.30 | 48.88 | 47.22 | 48.10 | +2.65% | 1,445,300 |
| 2025-11-24 | 45.97 | 46.90 | 45.67 | 46.86 | +1.94% | 1,618,800 |
| 2025-11-21 | 44.43 | 46.32 | 44.07 | 45.97 | +3.14% | 1,423,000 |
| 2025-11-20 | 46.46 | 47.62 | 44.32 | 44.57 | -3.23% | 1,753,800 |
| 2025-11-19 | 45.57 | 46.51 | 45.35 | 46.06 | +0.66% | 1,310,300 |
| 2025-11-18 | 46.11 | 47.07 | 44.80 | 45.76 | -1.55% | 1,415,300 |
| 2025-11-17 | 47.20 | 47.74 | 45.95 | 46.48 | -2.06% | 1,671,900 |
| 2025-11-14 | 47.01 | 47.95 | 46.50 | 47.46 | +0.30% | 1,283,700 |
| 2025-11-13 | 47.65 | 48.00 | 46.35 | 47.32 | -0.96% | 1,667,300 |
| 2025-11-12 | 46.68 | 48.83 | 46.68 | 47.78 | +2.20% | 2,948,500 |
| 2025-11-11 | 46.61 | 47.21 | 46.24 | 46.75 | +1.81% | 1,441,400 |
| 2025-11-10 | 47.01 | 47.22 | 45.84 | 45.92 | -1.56% | 1,091,700 |
| 2025-11-07 | 47.09 | 47.45 | 45.69 | 46.65 | -0.45% | 1,962,200 |
| 2025-11-06 | 43.03 | 47.78 | 42.63 | 46.86 | +5.54% | 2,629,500 |
| 2025-11-05 | 43.08 | 44.96 | 43.03 | 44.40 | +2.83% | 1,706,500 |
| 2025-11-04 | 43.73 | 44.09 | 43.10 | 43.18 | -2.48% | 668,500 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+35.41%). Worst month: Feb (-14.19%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-02
Quick answers
What is Ralliant Corporation Common Stock's (RAL) latest close?
66.31 on 2026-11-02, from the Closelook data lake's daily price record.
What is RAL's 52-week high and low?
75.41 high and 37.27 low over the trailing 52 weeks, as of 2026-11-02.
What is Ralliant Corporation Common Stock's strongest and weakest month historically?
Historically, RAL's strongest calendar month has been May (average +35.41%) and its weakest Feb (average -14.19%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 342 daily bars in the Closelook data lake.
What is Ralliant Corporation Common Stock's Closelooknet score?
45 out of 100 (momentum 82 · quality 44 · valuation 42), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on RAL?
Pullback inside an uptrend stack: Trades -2.1% vs the 50-day and +13.2% vs the 200-day average, 12.1% below the 52-week high and +78.3% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.
Is RAL above its 50-day and 200-day moving averages?
Ralliant Corporation Common Stock trades 2.1% below its 50-day and 13.2% above its 200-day moving average (4.5% below its 20-day). As of 2026-11-02.