RTX Corporation (BCBA:RTX)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 53,025.00 | 53,075.00 | 52,675.00 | 53,075.00 | 53,075.00 | 1.43% | 237 |
| Oct 29, 2025 | 52,625.00 | 52,850.00 | 52,250.00 | 52,325.00 | 52,325.00 | -2.06% | 532 |
| Oct 28, 2025 | 53,400.00 | 54,000.00 | 53,125.00 | 53,425.00 | 53,425.00 | -4.94% | 1,127 |
| Oct 27, 2025 | 50,700.00 | 56,200.00 | 50,000.00 | 56,200.00 | 56,200.00 | 0.09% | 37 |
| Oct 24, 2025 | 55,675.00 | 56,200.00 | 54,700.00 | 56,150.00 | 56,150.00 | 0.99% | 303 |
| Oct 23, 2025 | 56,600.00 | 57,100.00 | 55,600.00 | 55,600.00 | 55,600.00 | -2.92% | 245 |
| Oct 22, 2025 | 56,200.00 | 57,500.00 | 56,200.00 | 57,275.00 | 57,275.00 | 2.83% | 1,297 |
| Oct 21, 2025 | 55,125.00 | 56,175.00 | 54,300.00 | 55,700.00 | 55,700.00 | 10.13% | 1,816 |
| Oct 20, 2025 | 49,540.00 | 50,825.00 | 49,540.00 | 50,575.00 | 50,575.00 | 3.85% | 1,416 |
| Oct 17, 2025 | 47,240.00 | 49,000.00 | 46,980.00 | 48,700.00 | 48,700.00 | 3.88% | 511 |
| Oct 16, 2025 | 45,760.00 | 46,880.00 | 45,740.00 | 46,880.00 | 46,880.00 | 2.22% | 912 |
| Oct 15, 2025 | 46,980.00 | 47,360.00 | 45,180.00 | 45,860.00 | 45,860.00 | -2.67% | 1,969 |
| Oct 14, 2025 | 44,840.00 | 47,260.00 | 44,840.00 | 47,120.00 | 47,120.00 | 3.15% | 1,498 |
| Oct 13, 2025 | 46,000.00 | 46,000.00 | 44,200.00 | 45,680.00 | 45,680.00 | -4.87% | 338 |
| Oct 10, 2025 | 48,020.00 | 48,020.00 | 48,020.00 | 48,020.00 | 48,020.00 | 2.04% | - |
| Oct 9, 2025 | 51,275.00 | 51,275.00 | 47,020.00 | 47,060.00 | 47,060.00 | -9.67% | 4,587 |
| 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 |