RTX Corporation (BCBA:RTX)
Argentina · Delayed Price · Currency is ARS 57,650
-450 (-0.77%)
Mar 23, 2026, 4:32 PM BRT
BCBA:RTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 58,850.00 | 58,925.00 | 57,850.00 | 58,100.00 | 58,100.00 | -1.15% | 711 |
| Mar 19, 2026 | 59,500.00 | 59,500.00 | 57,975.00 | 58,775.00 | 58,775.00 | -2.41% | 1,520 |
| Mar 18, 2026 | 60,400.00 | 61,000.00 | 60,050.00 | 60,225.00 | 60,225.00 | 0.67% | 737 |
| Mar 17, 2026 | 60,525.00 | 60,525.00 | 59,050.00 | 59,825.00 | 59,825.00 | -1.40% | 883 |
| Mar 16, 2026 | 60,325.00 | 61,075.00 | 60,100.00 | 60,675.00 | 60,675.00 | 0.71% | 2,689 |
| Mar 13, 2026 | 59,375.00 | 60,525.00 | 59,000.00 | 60,250.00 | 60,250.00 | 1.90% | 528 |
| Mar 12, 2026 | 59,975.00 | 60,450.00 | 59,050.00 | 59,125.00 | 59,125.00 | -1.87% | 525 |
| Mar 11, 2026 | 60,250.00 | 61,100.00 | 59,925.00 | 60,250.00 | 60,250.00 | -0.82% | 1,104 |
| Mar 10, 2026 | 61,050.00 | 61,275.00 | 60,375.00 | 60,750.00 | 60,750.00 | -0.86% | 838 |
| Mar 9, 2026 | 62,350.00 | 62,400.00 | 61,100.00 | 61,275.00 | 61,275.00 | -0.93% | 2,065 |
| Mar 6, 2026 | 59,700.00 | 62,050.00 | 59,700.00 | 61,850.00 | 61,850.00 | 3.69% | 1,339 |
| Mar 5, 2026 | 61,600.00 | 61,925.00 | 59,100.00 | 59,650.00 | 59,650.00 | -2.81% | 1,020 |
| Mar 4, 2026 | 61,200.00 | 61,450.00 | 60,150.00 | 61,375.00 | 61,375.00 | 0.53% | 1,458 |
| Mar 3, 2026 | 63,025.00 | 63,400.00 | 60,850.00 | 61,050.00 | 61,050.00 | -1.53% | 1,559 |
| Mar 2, 2026 | 60,000.00 | 63,800.00 | 60,000.00 | 62,000.00 | 62,000.00 | 5.58% | 2,912 |
| Feb 27, 2026 | 58,550.00 | 59,200.00 | 58,550.00 | 58,725.00 | 58,725.00 | 0.30% | 346 |
| Feb 26, 2026 | 58,000.00 | 58,875.00 | 57,725.00 | 58,550.00 | 58,550.00 | 1.08% | 371 |
| Feb 25, 2026 | 57,550.00 | 57,925.00 | 55,900.00 | 57,925.00 | 57,925.00 | 0.70% | 356 |
| Feb 24, 2026 | 58,200.00 | 58,675.00 | 57,000.00 | 57,525.00 | 57,525.00 | -1.75% | 1,279 |
| Feb 23, 2026 | 58,525.00 | 59,125.00 | 58,325.00 | 58,550.00 | 58,550.00 | -1.18% | 112 |
| Feb 20, 2026 | 60,050.00 | 60,050.00 | 59,225.00 | 59,250.00 | 59,250.00 | -0.17% | 288 |
| Feb 19, 2026 | 59,300.00 | 59,625.00 | 58,150.00 | 59,350.00 | 59,160.48 | -0.29% | 221 |
| Feb 18, 2026 | 60,000.00 | 60,700.00 | 59,400.00 | 59,525.00 | 59,334.93 | 1.54% | 1,219 |
| Feb 13, 2026 | 59,300.00 | 60,050.00 | 58,600.00 | 58,625.00 | 58,437.80 | -0.80% | 338 |
| Feb 12, 2026 | 57,975.00 | 59,125.00 | 57,350.00 | 59,100.00 | 58,911.28 | 0.81% | 624 |
| Feb 11, 2026 | 57,325.00 | 58,625.00 | 57,325.00 | 58,625.00 | 58,437.80 | 1.21% | 223 |
| Feb 10, 2026 | 57,800.00 | 57,925.00 | 56,700.00 | 57,925.00 | 57,740.03 | -0.73% | 368 |
| Feb 9, 2026 | 60,050.00 | 60,100.00 | 58,125.00 | 58,350.00 | 58,163.68 | -2.06% | 583 |
| Feb 6, 2026 | 59,400.00 | 60,275.00 | 59,400.00 | 59,575.00 | 59,384.77 | 0.34% | 448 |
| Feb 5, 2026 | 59,200.00 | 59,850.00 | 58,125.00 | 59,375.00 | 59,185.40 | 0.81% | 1,776 |
| Feb 4, 2026 | 62,150.00 | 62,150.00 | 58,275.00 | 58,900.00 | 58,711.92 | -3.16% | 625 |
| Feb 3, 2026 | 59,975.00 | 61,175.00 | 59,500.00 | 60,825.00 | 60,630.77 | 1.33% | 1,389 |
| Feb 2, 2026 | 59,575.00 | 60,500.00 | 59,275.00 | 60,025.00 | 59,833.33 | -0.54% | 539 |
| Jan 30, 2026 | 60,600.00 | 60,600.00 | 59,325.00 | 60,350.00 | 60,157.29 | 0.25% | 381 |
| Jan 29, 2026 | 60,975.00 | 61,375.00 | 59,800.00 | 60,200.00 | 60,007.77 | -0.62% | 1,766 |
| Jan 28, 2026 | 61,050.00 | 61,200.00 | 59,975.00 | 60,575.00 | 60,381.57 | -0.66% | 608 |
| Jan 27, 2026 | 60,700.00 | 61,175.00 | 59,575.00 | 60,975.00 | 60,780.30 | 3.52% | 2,012 |
| Jan 26, 2026 | 59,350.00 | 59,350.00 | 58,600.00 | 58,900.00 | 58,711.92 | -0.51% | 830 |
| Jan 23, 2026 | 59,725.00 | 59,800.00 | 59,000.00 | 59,200.00 | 59,010.96 | -0.71% | 735 |
| Jan 22, 2026 | 59,575.00 | 60,125.00 | 59,150.00 | 59,625.00 | 59,434.61 | -0.67% | 628 |
| Jan 21, 2026 | 60,925.00 | 60,925.00 | 59,325.00 | 60,025.00 | 59,833.33 | -0.37% | 676 |
| Jan 20, 2026 | 61,075.00 | 61,600.00 | 60,100.00 | 60,250.00 | 60,057.61 | -7.09% | 1,367 |
| Jan 19, 2026 | 64,500.00 | 65,200.00 | 61,550.00 | 64,850.00 | 64,642.92 | 5.79% | 314 |
| Jan 16, 2026 | 61,050.00 | 61,400.00 | 60,400.00 | 61,300.00 | 61,104.26 | 1.66% | 967 |
| Jan 15, 2026 | 60,125.00 | 61,025.00 | 59,750.00 | 60,300.00 | 60,107.45 | 0.25% | 492 |
| Jan 14, 2026 | 59,350.00 | 60,450.00 | 58,900.00 | 60,150.00 | 59,957.93 | 1.05% | 644 |
| Jan 13, 2026 | 60,000.00 | 60,350.00 | 59,275.00 | 59,525.00 | 59,334.93 | 0.85% | 822 |
| Jan 12, 2026 | 58,450.00 | 59,050.00 | 57,825.00 | 59,025.00 | 58,836.52 | 2.12% | 609 |
| Jan 9, 2026 | 57,925.00 | 58,000.00 | 57,200.00 | 57,800.00 | 57,615.43 | 1.23% | 964 |
| Jan 8, 2026 | 59,275.00 | 60,400.00 | 56,650.00 | 57,100.00 | 56,917.67 | -0.87% | 1,500 |