RTX Corporation (BCBA:RTX)
Argentina flag Argentina · Delayed Price · Currency is ARS
53,075
+750 (1.43%)
Oct 30, 2025, 4:56 PM BRT

RTX Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202553,025.0053,075.0052,675.0053,075.0053,075.001.43%237
Oct 29, 202552,625.0052,850.0052,250.0052,325.0052,325.00-2.06%532
Oct 28, 202553,400.0054,000.0053,125.0053,425.0053,425.00-4.94%1,127
Oct 27, 202550,700.0056,200.0050,000.0056,200.0056,200.000.09%37
Oct 24, 202555,675.0056,200.0054,700.0056,150.0056,150.000.99%303
Oct 23, 202556,600.0057,100.0055,600.0055,600.0055,600.00-2.92%245
Oct 22, 202556,200.0057,500.0056,200.0057,275.0057,275.002.83%1,297
Oct 21, 202555,125.0056,175.0054,300.0055,700.0055,700.0010.13%1,816
Oct 20, 202549,540.0050,825.0049,540.0050,575.0050,575.003.85%1,416
Oct 17, 202547,240.0049,000.0046,980.0048,700.0048,700.003.88%511
Oct 16, 202545,760.0046,880.0045,740.0046,880.0046,880.002.22%912
Oct 15, 202546,980.0047,360.0045,180.0045,860.0045,860.00-2.67%1,969
Oct 14, 202544,840.0047,260.0044,840.0047,120.0047,120.003.15%1,498
Oct 13, 202546,000.0046,000.0044,200.0045,680.0045,680.00-4.87%338
Oct 10, 202548,020.0048,020.0048,020.0048,020.0048,020.002.04%-
Oct 9, 202551,275.0051,275.0047,020.0047,060.0047,060.00-9.67%4,587
Oct 8, 202553,050.0053,225.0052,100.0052,100.0052,100.00-1.70%174
Oct 7, 202551,875.0053,000.0051,600.0053,000.0053,000.003.16%86
Oct 6, 202551,000.0051,900.0051,000.0051,375.0051,375.000.83%760
Oct 3, 202551,825.0051,925.0050,950.0050,950.0050,950.00-1.78%479
Oct 2, 202552,650.0052,650.0051,425.0051,875.0051,875.00-1.00%574
Oct 1, 202552,150.0052,800.0051,200.0052,400.0052,400.001.60%1,304
Sep 30, 202549,220.0051,650.0049,100.0051,575.0051,575.005.43%502
Sep 29, 202548,380.0048,920.0048,180.0048,920.0048,920.001.70%649
Sep 26, 202545,500.0048,200.0045,500.0048,100.0048,100.006.84%975
Sep 25, 202544,920.0045,040.0044,360.0045,020.0045,020.00-0.40%537
Sep 24, 202544,080.0045,420.0044,080.0045,200.0045,200.00-0.44%268
Sep 23, 202544,180.0045,440.0043,980.0045,400.0045,400.00-1.13%283
Sep 22, 202547,020.0047,020.0045,520.0045,920.0045,920.00-6.89%1,790
Sep 19, 202549,040.0049,560.0048,940.0049,320.0049,320.000.12%208
Sep 18, 202547,100.0049,360.0047,100.0049,260.0049,260.003.92%128
Sep 17, 202547,100.0047,520.0047,100.0047,400.0047,400.001.02%311
Sep 16, 202546,800.0047,380.0046,620.0046,920.0046,920.00-0.76%101
Sep 15, 202546,420.0047,280.0046,360.0047,280.0047,280.002.25%57
Sep 12, 202545,800.0046,240.0045,580.0046,240.0046,240.001.09%168
Sep 11, 202544,520.0045,760.0044,520.0045,740.0045,740.002.93%167
Sep 10, 202543,820.0044,460.0043,420.0044,440.0044,440.001.65%325
Sep 9, 202544,080.0044,080.0043,320.0043,720.0043,720.00-1.35%1,122
Sep 8, 202544,240.0045,320.0044,200.0044,320.0044,320.001.53%343
Sep 5, 202543,450.0043,800.0043,275.0043,650.0043,650.00-0.34%256
Sep 4, 202543,500.0043,850.0043,325.0043,800.0043,800.001.45%528
Sep 3, 202543,175.0043,425.0042,800.0043,175.0043,175.00-0.12%122
Sep 2, 202543,300.0043,400.0043,175.0043,225.0043,225.000.12%305
Sep 1, 202541,100.0043,175.0041,100.0043,175.0043,175.000.52%38
Aug 29, 202542,375.0043,325.0042,225.0042,950.0042,950.00-0.87%78
Aug 28, 202543,250.0043,325.0043,025.0043,325.0043,325.00-0.29%269
Aug 27, 202543,400.0043,750.0043,350.0043,450.0043,450.000.29%1,495
Aug 26, 202542,725.0043,325.0042,700.0043,325.0043,325.001.82%216
Aug 25, 202542,500.0042,700.0042,325.0042,550.0042,550.001.86%99
Aug 22, 202541,700.0041,775.0041,600.0041,775.0041,775.000.97%63