RTX Corporation (BCBA:RTX)
Argentina · Delayed Price · Currency is ARS 52,100
-900 (-1.70%)
Oct 8, 2025, 4:56 PM BRT
RTX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 53,050.00 | 53,225.00 | 52,100.00 | 52,100.00 | 52,100.00 | -1.70% | 174 |
| Oct 7, 2025 | 51,875.00 | 53,000.00 | 51,600.00 | 53,000.00 | 53,000.00 | 3.16% | 86 |
| Oct 6, 2025 | 51,000.00 | 51,900.00 | 51,000.00 | 51,375.00 | 51,375.00 | 0.83% | 760 |
| Oct 3, 2025 | 51,825.00 | 51,925.00 | 50,950.00 | 50,950.00 | 50,950.00 | -1.78% | 479 |
| Oct 2, 2025 | 52,650.00 | 52,650.00 | 51,425.00 | 51,875.00 | 51,875.00 | -1.00% | 574 |
| Oct 1, 2025 | 52,150.00 | 52,800.00 | 51,200.00 | 52,400.00 | 52,400.00 | 1.60% | 1,304 |
| Sep 30, 2025 | 49,220.00 | 51,650.00 | 49,100.00 | 51,575.00 | 51,575.00 | 5.43% | 502 |
| Sep 29, 2025 | 48,380.00 | 48,920.00 | 48,180.00 | 48,920.00 | 48,920.00 | 1.70% | 649 |
| Sep 26, 2025 | 45,500.00 | 48,200.00 | 45,500.00 | 48,100.00 | 48,100.00 | 6.84% | 975 |
| Sep 25, 2025 | 44,920.00 | 45,040.00 | 44,360.00 | 45,020.00 | 45,020.00 | -0.40% | 537 |
| Sep 24, 2025 | 44,080.00 | 45,420.00 | 44,080.00 | 45,200.00 | 45,200.00 | -0.44% | 268 |
| Sep 23, 2025 | 44,180.00 | 45,440.00 | 43,980.00 | 45,400.00 | 45,400.00 | -1.13% | 283 |
| Sep 22, 2025 | 47,020.00 | 47,020.00 | 45,520.00 | 45,920.00 | 45,920.00 | -6.89% | 1,790 |
| Sep 19, 2025 | 49,040.00 | 49,560.00 | 48,940.00 | 49,320.00 | 49,320.00 | 0.12% | 208 |
| Sep 18, 2025 | 47,100.00 | 49,360.00 | 47,100.00 | 49,260.00 | 49,260.00 | 3.92% | 128 |
| Sep 17, 2025 | 47,100.00 | 47,520.00 | 47,100.00 | 47,400.00 | 47,400.00 | 1.02% | 311 |
| Sep 16, 2025 | 46,800.00 | 47,380.00 | 46,620.00 | 46,920.00 | 46,920.00 | -0.76% | 101 |
| Sep 15, 2025 | 46,420.00 | 47,280.00 | 46,360.00 | 47,280.00 | 47,280.00 | 2.25% | 57 |
| 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 | 40,375.00 | -1.94% | 760 |
| Aug 13, 2025 | 41,275.00 | 41,275.00 | 40,500.00 | 41,175.00 | 40,981.61 | -0.24% | 968 |
| Aug 12, 2025 | 40,975.00 | 41,400.00 | 40,925.00 | 41,275.00 | 41,081.01 | 0.79% | 176 |
| Aug 11, 2025 | 41,550.00 | 41,650.00 | 40,925.00 | 40,950.00 | 40,757.53 | -0.85% | 213 |
| Aug 8, 2025 | 41,700.00 | 41,750.00 | 41,200.00 | 41,300.00 | 41,105.89 | - | 316 |
| Aug 7, 2025 | 40,975.00 | 41,425.00 | 40,950.00 | 41,300.00 | 41,105.89 | -0.78% | 324 |
| Aug 6, 2025 | 42,000.00 | 42,250.00 | 41,625.00 | 41,625.00 | 41,429.36 | -0.89% | 309 |
| Aug 5, 2025 | 42,825.00 | 42,875.00 | 41,950.00 | 42,000.00 | 41,802.60 | -1.98% | 162 |
| Aug 4, 2025 | 40,650.00 | 43,175.00 | 40,650.00 | 42,850.00 | 42,648.61 | -0.35% | 227 |
| Aug 1, 2025 | 41,975.00 | 43,000.00 | 41,775.00 | 43,000.00 | 42,797.90 | 0.53% | 137 |
| Jul 31, 2025 | 42,125.00 | 43,300.00 | 41,900.00 | 42,775.00 | 42,573.96 | 2.27% | 788 |
| Jul 30, 2025 | 40,525.00 | 41,875.00 | 40,525.00 | 41,825.00 | 41,628.42 | 2.89% | 82 |
| Jul 29, 2025 | 41,125.00 | 41,150.00 | 40,600.00 | 40,650.00 | 40,458.95 | 0.62% | 114 |