RTX Corporation (BCBA:RTX)
Argentina · Delayed Price · Currency is ARS 46,240
+500 (1.09%)
Sep 12, 2025, 4:56 PM BRT
RTX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 45,800.00 | 46,240.00 | 45,580.00 | 46,240.00 | 46,240.00 | 1.09% | 168 |
| Sep 11, 2025 | 44,520.00 | 45,760.00 | 44,520.00 | 45,740.00 | 45,740.00 | 2.93% | 167 |
| Sep 10, 2025 | 43,820.00 | 44,460.00 | 43,420.00 | 44,440.00 | 44,440.00 | 1.65% | 325 |
| Sep 9, 2025 | 44,080.00 | 44,080.00 | 43,320.00 | 43,720.00 | 43,720.00 | -1.35% | 1,122 |
| Sep 8, 2025 | 44,240.00 | 45,320.00 | 44,200.00 | 44,320.00 | 44,320.00 | 1.53% | 343 |
| Sep 5, 2025 | 43,450.00 | 43,800.00 | 43,275.00 | 43,650.00 | 43,650.00 | -0.34% | 256 |
| Sep 4, 2025 | 43,500.00 | 43,850.00 | 43,325.00 | 43,800.00 | 43,800.00 | 1.45% | 528 |
| Sep 3, 2025 | 43,175.00 | 43,425.00 | 42,800.00 | 43,175.00 | 43,175.00 | -0.12% | 122 |
| Sep 2, 2025 | 43,300.00 | 43,400.00 | 43,175.00 | 43,225.00 | 43,225.00 | 0.12% | 305 |
| Sep 1, 2025 | 41,100.00 | 43,175.00 | 41,100.00 | 43,175.00 | 43,175.00 | 0.52% | 38 |
| Aug 29, 2025 | 42,375.00 | 43,325.00 | 42,225.00 | 42,950.00 | 42,950.00 | -0.87% | 78 |
| Aug 28, 2025 | 43,250.00 | 43,325.00 | 43,025.00 | 43,325.00 | 43,325.00 | -0.29% | 269 |
| Aug 27, 2025 | 43,400.00 | 43,750.00 | 43,350.00 | 43,450.00 | 43,450.00 | 0.29% | 1,495 |
| Aug 26, 2025 | 42,725.00 | 43,325.00 | 42,700.00 | 43,325.00 | 43,325.00 | 1.82% | 216 |
| Aug 25, 2025 | 42,500.00 | 42,700.00 | 42,325.00 | 42,550.00 | 42,550.00 | 1.86% | 99 |
| Aug 22, 2025 | 41,700.00 | 41,775.00 | 41,600.00 | 41,775.00 | 41,775.00 | 0.97% | 63 |
| Aug 21, 2025 | 41,225.00 | 41,550.00 | 41,175.00 | 41,375.00 | 41,375.00 | 0.79% | 280 |
| Aug 20, 2025 | 40,000.00 | 41,225.00 | 40,000.00 | 41,050.00 | 41,050.00 | 2.63% | 187 |
| Aug 19, 2025 | 40,325.00 | 40,325.00 | 39,900.00 | 40,000.00 | 40,000.00 | -0.93% | 109 |
| Aug 14, 2025 | 41,200.00 | 41,350.00 | 40,375.00 | 40,375.00 | 40,262.57 | -1.94% | 760 |
| Aug 13, 2025 | 41,275.00 | 41,275.00 | 40,500.00 | 41,175.00 | 41,060.35 | -0.24% | 968 |
| Aug 12, 2025 | 40,975.00 | 41,400.00 | 40,925.00 | 41,275.00 | 41,160.07 | 0.79% | 176 |
| Aug 11, 2025 | 41,550.00 | 41,650.00 | 40,925.00 | 40,950.00 | 40,835.97 | -0.85% | 213 |
| Aug 8, 2025 | 41,700.00 | 41,750.00 | 41,200.00 | 41,300.00 | 41,185.00 | - | 316 |
| Aug 7, 2025 | 40,975.00 | 41,425.00 | 40,950.00 | 41,300.00 | 41,185.00 | -0.78% | 324 |
| Aug 6, 2025 | 42,000.00 | 42,250.00 | 41,625.00 | 41,625.00 | 41,509.09 | -0.89% | 309 |
| Aug 5, 2025 | 42,825.00 | 42,875.00 | 41,950.00 | 42,000.00 | 41,883.05 | -1.98% | 162 |
| Aug 4, 2025 | 40,650.00 | 43,175.00 | 40,650.00 | 42,850.00 | 42,730.68 | -0.35% | 227 |
| Aug 1, 2025 | 41,975.00 | 43,000.00 | 41,775.00 | 43,000.00 | 42,880.26 | 0.53% | 137 |
| Jul 31, 2025 | 42,125.00 | 43,300.00 | 41,900.00 | 42,775.00 | 42,655.89 | 2.27% | 788 |
| Jul 30, 2025 | 40,525.00 | 41,875.00 | 40,525.00 | 41,825.00 | 41,708.54 | 2.89% | 82 |
| Jul 29, 2025 | 41,125.00 | 41,150.00 | 40,600.00 | 40,650.00 | 40,536.81 | 0.62% | 114 |
| Jul 28, 2025 | 40,100.00 | 40,550.00 | 40,100.00 | 40,400.00 | 40,287.50 | -0.06% | 388 |
| Jul 25, 2025 | 39,700.00 | 40,625.00 | 39,525.00 | 40,425.00 | 40,312.43 | 1.83% | 686 |
| Jul 24, 2025 | 39,825.00 | 39,825.00 | 39,375.00 | 39,700.00 | 39,589.45 | 0.13% | 124 |
| Jul 23, 2025 | 38,225.00 | 39,700.00 | 38,225.00 | 39,650.00 | 39,539.59 | 4.96% | 291 |
| Jul 22, 2025 | 38,125.00 | 38,150.00 | 37,425.00 | 37,775.00 | 37,669.81 | -3.45% | 756 |
| Jul 21, 2025 | 39,500.00 | 39,900.00 | 39,050.00 | 39,125.00 | 39,016.05 | -0.38% | 848 |
| Jul 18, 2025 | 39,000.00 | 39,400.00 | 39,000.00 | 39,275.00 | 39,165.64 | 0.83% | 242 |
| Jul 17, 2025 | 38,575.00 | 39,000.00 | 38,275.00 | 38,950.00 | 38,841.54 | 1.56% | 184 |
| Jul 16, 2025 | 37,675.00 | 38,375.00 | 37,475.00 | 38,350.00 | 38,243.21 | 0.52% | 1,191 |
| Jul 15, 2025 | 38,850.00 | 38,950.00 | 38,025.00 | 38,150.00 | 38,043.77 | -1.93% | 254 |
| Jul 14, 2025 | 37,800.00 | 38,900.00 | 37,675.00 | 38,900.00 | 38,791.68 | 4.08% | 472 |
| Jul 11, 2025 | 37,400.00 | 37,450.00 | 37,125.00 | 37,375.00 | 37,270.93 | 0.34% | 387 |
| Jul 10, 2025 | 36,975.00 | 37,300.00 | 36,875.00 | 37,250.00 | 37,146.28 | 1.92% | 412 |
| Jul 8, 2025 | 37,300.00 | 37,325.00 | 36,225.00 | 36,550.00 | 36,448.23 | -1.95% | 419 |
| Jul 7, 2025 | 36,750.00 | 37,375.00 | 36,450.00 | 37,275.00 | 37,171.21 | -0.53% | 632 |
| Jul 4, 2025 | 37,000.00 | 37,850.00 | 35,275.00 | 37,475.00 | 37,370.65 | 3.02% | 338 |
| Jul 3, 2025 | 36,100.00 | 36,375.00 | 35,850.00 | 36,375.00 | 36,273.71 | 1.32% | 204 |
| Jul 2, 2025 | 35,950.00 | 35,950.00 | 35,375.00 | 35,900.00 | 35,800.04 | 0.56% | 155 |