RTX Corporation (BCBA:RTX)
Argentina · Delayed Price · Currency is ARS 41,275
+325 (0.79%)
Aug 12, 2025, 4:57 PM BRT
Model N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 40,975.00 | 41,400.00 | 40,925.00 | 41,275.00 | 41,275.00 | 0.79% | 176 |
| Aug 11, 2025 | 41,550.00 | 41,650.00 | 40,925.00 | 40,950.00 | 40,950.00 | -0.85% | 213 |
| Aug 8, 2025 | 41,700.00 | 41,750.00 | 41,200.00 | 41,300.00 | 41,300.00 | - | 316 |
| Aug 7, 2025 | 40,975.00 | 41,425.00 | 40,950.00 | 41,300.00 | 41,300.00 | -0.78% | 324 |
| Aug 6, 2025 | 42,000.00 | 42,250.00 | 41,625.00 | 41,625.00 | 41,625.00 | -0.89% | 309 |
| Aug 5, 2025 | 42,825.00 | 42,875.00 | 41,950.00 | 42,000.00 | 42,000.00 | -1.98% | 162 |
| Aug 4, 2025 | 40,650.00 | 43,175.00 | 40,650.00 | 42,850.00 | 42,850.00 | -0.35% | 227 |
| Aug 1, 2025 | 41,975.00 | 43,000.00 | 41,775.00 | 43,000.00 | 43,000.00 | 0.53% | 137 |
| Jul 31, 2025 | 42,125.00 | 43,300.00 | 41,900.00 | 42,775.00 | 42,775.00 | 2.27% | 788 |
| Jul 30, 2025 | 40,525.00 | 41,875.00 | 40,525.00 | 41,825.00 | 41,825.00 | 2.89% | 82 |
| Jul 29, 2025 | 41,125.00 | 41,150.00 | 40,600.00 | 40,650.00 | 40,650.00 | 0.62% | 114 |
| Jul 28, 2025 | 40,100.00 | 40,550.00 | 40,100.00 | 40,400.00 | 40,400.00 | -0.06% | 388 |
| Jul 25, 2025 | 39,700.00 | 40,625.00 | 39,525.00 | 40,425.00 | 40,425.00 | 1.83% | 686 |
| Jul 24, 2025 | 39,825.00 | 39,825.00 | 39,375.00 | 39,700.00 | 39,700.00 | 0.13% | 124 |
| Jul 23, 2025 | 38,225.00 | 39,700.00 | 38,225.00 | 39,650.00 | 39,650.00 | 4.96% | 291 |
| Jul 22, 2025 | 38,125.00 | 38,150.00 | 37,425.00 | 37,775.00 | 37,775.00 | -3.45% | 756 |
| Jul 21, 2025 | 39,500.00 | 39,900.00 | 39,050.00 | 39,125.00 | 39,125.00 | -0.38% | 848 |
| Jul 18, 2025 | 39,000.00 | 39,400.00 | 39,000.00 | 39,275.00 | 39,275.00 | 0.83% | 242 |
| Jul 17, 2025 | 38,575.00 | 39,000.00 | 38,275.00 | 38,950.00 | 38,950.00 | 1.56% | 184 |
| Jul 16, 2025 | 37,675.00 | 38,375.00 | 37,475.00 | 38,350.00 | 38,350.00 | 0.52% | 1,191 |
| Jul 15, 2025 | 38,850.00 | 38,950.00 | 38,025.00 | 38,150.00 | 38,150.00 | -1.93% | 254 |
| Jul 14, 2025 | 37,800.00 | 38,900.00 | 37,675.00 | 38,900.00 | 38,900.00 | 4.08% | 472 |
| Jul 11, 2025 | 37,400.00 | 37,450.00 | 37,125.00 | 37,375.00 | 37,375.00 | 0.34% | 387 |
| Jul 10, 2025 | 36,975.00 | 37,300.00 | 36,875.00 | 37,250.00 | 37,250.00 | 1.92% | 412 |
| Jul 8, 2025 | 37,300.00 | 37,325.00 | 36,225.00 | 36,550.00 | 36,550.00 | -1.95% | 419 |
| Jul 7, 2025 | 36,750.00 | 37,375.00 | 36,450.00 | 37,275.00 | 37,275.00 | -0.53% | 632 |
| Jul 4, 2025 | 37,000.00 | 37,850.00 | 35,275.00 | 37,475.00 | 37,475.00 | 3.02% | 338 |
| Jul 3, 2025 | 36,100.00 | 36,375.00 | 35,850.00 | 36,375.00 | 36,375.00 | 1.32% | 204 |
| Jul 2, 2025 | 35,950.00 | 35,950.00 | 35,375.00 | 35,900.00 | 35,900.00 | 0.56% | 155 |
| Jul 1, 2025 | 35,275.00 | 35,700.00 | 34,675.00 | 35,700.00 | 35,700.00 | 0.85% | 446 |
| Jun 30, 2025 | 35,125.00 | 35,500.00 | 34,975.00 | 35,400.00 | 35,400.00 | 2.09% | 834 |
| Jun 27, 2025 | 34,375.00 | 34,825.00 | 34,325.00 | 34,675.00 | 34,675.00 | 0.95% | 338 |
| Jun 26, 2025 | 34,325.00 | 34,525.00 | 34,275.00 | 34,350.00 | 34,350.00 | 1.48% | 943 |
| Jun 25, 2025 | 33,950.00 | 33,950.00 | 33,350.00 | 33,850.00 | 33,850.00 | 0.22% | 760 |
| Jun 24, 2025 | 34,100.00 | 34,100.00 | 33,325.00 | 33,775.00 | 33,775.00 | -2.60% | 1,469 |
| Jun 23, 2025 | 34,425.00 | 34,725.00 | 34,200.00 | 34,675.00 | 34,675.00 | 1.69% | 1,270 |
| Jun 19, 2025 | 34,100.00 | 35,300.00 | 34,100.00 | 34,100.00 | 34,100.00 | 0.07% | 18 |
| Jun 18, 2025 | 35,100.00 | 35,100.00 | 34,050.00 | 34,075.00 | 34,075.00 | -2.99% | 518 |
| Jun 17, 2025 | 35,000.00 | 35,300.00 | 35,000.00 | 35,125.00 | 35,125.00 | 1.01% | 1,695 |
| Jun 13, 2025 | 34,450.00 | 34,850.00 | 34,350.00 | 34,775.00 | 34,775.00 | 3.50% | 1,885 |
| Jun 12, 2025 | 33,650.00 | 33,875.00 | 33,575.00 | 33,600.00 | 33,600.00 | -0.44% | 161 |
| Jun 11, 2025 | 32,700.00 | 33,850.00 | 32,700.00 | 33,750.00 | 33,750.00 | 2.27% | 528 |
| Jun 10, 2025 | 33,425.00 | 33,425.00 | 32,950.00 | 33,000.00 | 33,000.00 | -2.08% | 1,475 |
| Jun 9, 2025 | 33,150.00 | 33,725.00 | 33,125.00 | 33,700.00 | 33,700.00 | 0.82% | 196 |
| Jun 6, 2025 | 33,725.00 | 33,725.00 | 33,200.00 | 33,425.00 | 33,425.00 | 0.75% | 3,082 |
| Jun 5, 2025 | 33,375.00 | 33,525.00 | 33,175.00 | 33,175.00 | 33,175.00 | -0.15% | 1,426 |
| Jun 4, 2025 | 33,100.00 | 33,275.00 | 32,825.00 | 33,225.00 | 33,225.00 | 1.06% | 55 |
| Jun 3, 2025 | 32,775.00 | 32,875.00 | 32,650.00 | 32,875.00 | 32,875.00 | 0.15% | 101 |
| Jun 2, 2025 | 32,575.00 | 32,925.00 | 32,400.00 | 32,825.00 | 32,825.00 | -0.08% | 317 |
| May 30, 2025 | 32,800.00 | 33,075.00 | 32,775.00 | 32,850.00 | 32,850.00 | 1.94% | 212 |