RTX Corporation (BCBA:RTX)
Argentina · Delayed Price · Currency is ARS 51,450
+200 (0.39%)
Nov 20, 2025, 4:11 PM BRT
RTX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 51,900.00 | 52,450.00 | 51,225.00 | 51,450.00 | 51,257.30 | 0.39% | 793 |
| Nov 19, 2025 | 51,450.00 | 51,450.00 | 50,925.00 | 51,250.00 | 51,058.05 | -0.29% | 222 |
| Nov 18, 2025 | 52,000.00 | 52,325.00 | 51,400.00 | 51,400.00 | 51,207.49 | -1.06% | 122 |
| Nov 17, 2025 | 52,000.00 | 52,325.00 | 51,850.00 | 51,950.00 | 51,755.43 | -0.19% | 153 |
| Nov 14, 2025 | 51,350.00 | 52,125.00 | 51,350.00 | 52,050.00 | 51,855.05 | 0.87% | 70 |
| Nov 13, 2025 | 51,475.00 | 52,000.00 | 51,475.00 | 51,600.00 | 51,406.74 | -1.95% | 25 |
| Nov 12, 2025 | 52,625.00 | 52,750.00 | 52,350.00 | 52,625.00 | 52,427.90 | -0.19% | 132 |
| Nov 11, 2025 | 52,825.00 | 53,100.00 | 52,500.00 | 52,725.00 | 52,527.53 | -0.42% | 36 |
| Nov 10, 2025 | 52,550.00 | 52,950.00 | 51,975.00 | 52,950.00 | 52,751.68 | 1.53% | 168 |
| Nov 7, 2025 | 51,950.00 | 52,650.00 | 51,950.00 | 52,150.00 | 51,954.68 | -0.71% | 447 |
| Nov 6, 2025 | 51,975.00 | 52,550.00 | 51,975.00 | 52,525.00 | 52,328.28 | 0.62% | 75 |
| Nov 5, 2025 | 52,575.00 | 53,250.00 | 52,200.00 | 52,200.00 | 52,004.49 | -2.25% | 220 |
| Nov 4, 2025 | 53,500.00 | 53,950.00 | 53,100.00 | 53,400.00 | 53,200.00 | -0.74% | 128 |
| Nov 3, 2025 | 52,500.00 | 53,925.00 | 52,500.00 | 53,800.00 | 53,598.50 | -0.32% | 383 |
| Oct 31, 2025 | 53,075.00 | 53,975.00 | 52,950.00 | 53,975.00 | 53,772.84 | 1.70% | 66 |
| Oct 30, 2025 | 53,025.00 | 53,075.00 | 52,675.00 | 53,075.00 | 52,876.22 | 1.43% | 237 |
| Oct 29, 2025 | 52,625.00 | 52,850.00 | 52,250.00 | 52,325.00 | 52,129.02 | -2.06% | 532 |
| Oct 28, 2025 | 53,400.00 | 54,000.00 | 53,125.00 | 53,425.00 | 53,224.90 | -4.94% | 1,127 |
| Oct 27, 2025 | 50,700.00 | 56,200.00 | 50,000.00 | 56,200.00 | 55,989.51 | 0.09% | 37 |
| Oct 24, 2025 | 55,675.00 | 56,200.00 | 54,700.00 | 56,150.00 | 55,939.70 | 0.99% | 303 |
| Oct 23, 2025 | 56,600.00 | 57,100.00 | 55,600.00 | 55,600.00 | 55,391.76 | -2.92% | 245 |
| Oct 22, 2025 | 56,200.00 | 57,500.00 | 56,200.00 | 57,275.00 | 57,060.48 | 2.83% | 1,297 |
| Oct 21, 2025 | 55,125.00 | 56,175.00 | 54,300.00 | 55,700.00 | 55,491.38 | 10.13% | 1,816 |
| Oct 20, 2025 | 49,540.00 | 50,825.00 | 49,540.00 | 50,575.00 | 50,385.58 | 3.85% | 1,416 |
| Oct 17, 2025 | 47,240.00 | 49,000.00 | 46,980.00 | 48,700.00 | 48,517.60 | 3.88% | 511 |
| Oct 16, 2025 | 45,760.00 | 46,880.00 | 45,740.00 | 46,880.00 | 46,704.42 | 2.22% | 912 |
| Oct 15, 2025 | 46,980.00 | 47,360.00 | 45,180.00 | 45,860.00 | 45,688.24 | -2.67% | 1,969 |
| Oct 14, 2025 | 44,840.00 | 47,260.00 | 44,840.00 | 47,120.00 | 46,943.52 | 3.15% | 1,498 |
| Oct 13, 2025 | 46,000.00 | 46,000.00 | 44,200.00 | 45,680.00 | 45,508.91 | -2.93% | 338 |
| Oct 9, 2025 | 51,275.00 | 51,275.00 | 47,020.00 | 47,060.00 | 46,883.74 | -9.67% | 4,587 |
| Oct 8, 2025 | 53,050.00 | 53,225.00 | 52,100.00 | 52,100.00 | 51,904.87 | -1.70% | 174 |
| Oct 7, 2025 | 51,875.00 | 53,000.00 | 51,600.00 | 53,000.00 | 52,801.50 | 3.16% | 86 |
| Oct 6, 2025 | 51,000.00 | 51,900.00 | 51,000.00 | 51,375.00 | 51,182.58 | 0.83% | 760 |
| Oct 3, 2025 | 51,825.00 | 51,925.00 | 50,950.00 | 50,950.00 | 50,759.17 | -1.78% | 479 |
| Oct 2, 2025 | 52,650.00 | 52,650.00 | 51,425.00 | 51,875.00 | 51,680.71 | -1.00% | 574 |
| Oct 1, 2025 | 52,150.00 | 52,800.00 | 51,200.00 | 52,400.00 | 52,203.74 | 1.60% | 1,304 |
| Sep 30, 2025 | 49,220.00 | 51,650.00 | 49,100.00 | 51,575.00 | 51,381.83 | 5.43% | 502 |
| Sep 29, 2025 | 48,380.00 | 48,920.00 | 48,180.00 | 48,920.00 | 48,736.78 | 1.70% | 649 |
| Sep 26, 2025 | 45,500.00 | 48,200.00 | 45,500.00 | 48,100.00 | 47,919.85 | 6.84% | 975 |
| Sep 25, 2025 | 44,920.00 | 45,040.00 | 44,360.00 | 45,020.00 | 44,851.38 | -0.40% | 537 |
| Sep 24, 2025 | 44,080.00 | 45,420.00 | 44,080.00 | 45,200.00 | 45,030.71 | -0.44% | 268 |
| Sep 23, 2025 | 44,180.00 | 45,440.00 | 43,980.00 | 45,400.00 | 45,229.96 | -1.13% | 283 |
| Sep 22, 2025 | 47,020.00 | 47,020.00 | 45,520.00 | 45,920.00 | 45,748.01 | -6.89% | 1,790 |
| Sep 19, 2025 | 49,040.00 | 49,560.00 | 48,940.00 | 49,320.00 | 49,135.28 | 0.12% | 208 |
| Sep 18, 2025 | 47,100.00 | 49,360.00 | 47,100.00 | 49,260.00 | 49,075.50 | 3.92% | 128 |
| Sep 17, 2025 | 47,100.00 | 47,520.00 | 47,100.00 | 47,400.00 | 47,222.47 | 1.02% | 311 |
| Sep 16, 2025 | 46,800.00 | 47,380.00 | 46,620.00 | 46,920.00 | 46,744.27 | -0.76% | 101 |
| Sep 15, 2025 | 46,420.00 | 47,280.00 | 46,360.00 | 47,280.00 | 47,102.92 | 2.25% | 57 |
| Sep 12, 2025 | 45,800.00 | 46,240.00 | 45,580.00 | 46,240.00 | 46,066.81 | 1.09% | 168 |
| Sep 11, 2025 | 44,520.00 | 45,760.00 | 44,520.00 | 45,740.00 | 45,568.69 | 2.93% | 167 |