RTX Corporation (BCBA:RTX)
Argentina · Delayed Price · Currency is ARS 52,600
+325 (0.62%)
May 22, 2026, 4:59 PM BRT
BCBA:RTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 51,975.00 | 52,725.00 | 51,950.00 | 52,575.00 | 52,575.00 | 0.97% | 380 |
| May 21, 2026 | 52,075.00 | 52,425.00 | 51,750.00 | 52,275.00 | 52,071.91 | 0.48% | 383 |
| May 20, 2026 | 52,050.00 | 52,350.00 | 51,575.00 | 52,025.00 | 51,822.89 | -0.29% | 444 |
| May 19, 2026 | 52,300.00 | 52,825.00 | 51,975.00 | 52,175.00 | 51,972.30 | 0.29% | 546 |
| May 18, 2026 | 51,000.00 | 52,150.00 | 51,000.00 | 52,025.00 | 51,822.89 | 2.36% | 715 |
| May 15, 2026 | 52,000.00 | 52,000.00 | 50,725.00 | 50,825.00 | 50,627.55 | -2.21% | 557 |
| May 14, 2026 | 52,900.00 | 52,900.00 | 51,800.00 | 51,975.00 | 51,773.08 | -1.89% | 810 |
| May 13, 2026 | 52,700.00 | 53,175.00 | 51,925.00 | 52,975.00 | 52,769.19 | -0.05% | 838 |
| May 12, 2026 | 52,950.00 | 53,175.00 | 52,500.00 | 53,000.00 | 52,794.10 | -0.09% | 534 |
| May 11, 2026 | 52,100.00 | 53,425.00 | 52,100.00 | 53,050.00 | 52,843.90 | 1.43% | 1,516 |
| May 8, 2026 | 52,325.00 | 52,700.00 | 52,075.00 | 52,300.00 | 52,096.82 | -0.38% | 1,400 |
| May 7, 2026 | 53,000.00 | 53,000.00 | 51,500.00 | 52,500.00 | 52,296.04 | -0.05% | 1,729 |
| May 6, 2026 | 51,800.00 | 52,825.00 | 51,500.00 | 52,525.00 | 52,320.94 | 2.34% | 2,728 |
| May 5, 2026 | 52,025.00 | 52,025.00 | 51,050.00 | 51,325.00 | 51,125.60 | -1.01% | 612 |
| May 4, 2026 | 52,000.00 | 52,500.00 | 51,725.00 | 51,850.00 | 51,648.57 | -1.75% | 748 |
| Apr 30, 2026 | 51,975.00 | 53,000.00 | 51,700.00 | 52,775.00 | 52,569.97 | 2.48% | 631 |
| Apr 29, 2026 | 52,950.00 | 52,950.00 | 51,375.00 | 51,500.00 | 51,299.92 | -2.60% | 1,694 |
| Apr 28, 2026 | 52,875.00 | 53,225.00 | 51,950.00 | 52,875.00 | 52,669.58 | 0.33% | 1,408 |
| Apr 27, 2026 | 52,175.00 | 53,175.00 | 52,175.00 | 52,700.00 | 52,495.26 | 0.96% | 1,946 |
| Apr 24, 2026 | 52,100.00 | 52,275.00 | 51,125.00 | 52,200.00 | 51,997.21 | -1.42% | 1,122 |
| Apr 23, 2026 | 53,350.00 | 53,925.00 | 52,625.00 | 52,950.00 | 52,744.29 | -0.38% | 1,167 |
| Apr 22, 2026 | 54,900.00 | 54,900.00 | 52,800.00 | 53,150.00 | 52,943.51 | -3.36% | 3,617 |
| Apr 21, 2026 | 57,100.00 | 57,475.00 | 54,975.00 | 55,000.00 | 54,786.33 | -4.14% | 785 |
| Apr 20, 2026 | 57,775.00 | 57,825.00 | 57,200.00 | 57,375.00 | 57,152.10 | -0.09% | 661 |
| Apr 17, 2026 | 57,350.00 | 57,925.00 | 57,000.00 | 57,425.00 | 57,201.91 | 1.10% | 435 |
| Apr 16, 2026 | 57,850.00 | 58,025.00 | 56,275.00 | 56,800.00 | 56,579.33 | -1.77% | 519 |
| Apr 15, 2026 | 59,650.00 | 59,650.00 | 57,675.00 | 57,825.00 | 57,600.35 | -2.86% | 688 |
| Apr 14, 2026 | 58,750.00 | 59,800.00 | 58,750.00 | 59,525.00 | 59,293.75 | 0.89% | 551 |
| Apr 13, 2026 | 60,000.00 | 60,000.00 | 58,650.00 | 59,000.00 | 58,770.79 | -0.51% | 568 |
| Apr 10, 2026 | 59,325.00 | 60,025.00 | 58,550.00 | 59,300.00 | 59,069.62 | -1.29% | 1,208 |
| Apr 9, 2026 | 60,100.00 | 60,725.00 | 60,000.00 | 60,075.00 | 59,841.61 | -0.17% | 312 |
| Apr 8, 2026 | 58,600.00 | 60,250.00 | 58,450.00 | 60,175.00 | 59,941.22 | 2.47% | 1,614 |
| Apr 7, 2026 | 58,700.00 | 59,150.00 | 58,075.00 | 58,725.00 | 58,496.86 | -0.09% | 732 |
| Apr 6, 2026 | 57,900.00 | 58,900.00 | 57,800.00 | 58,775.00 | 58,546.66 | 1.51% | 469 |
| Apr 1, 2026 | 57,300.00 | 58,275.00 | 57,050.00 | 57,900.00 | 57,675.06 | 1.98% | 1,101 |
| Mar 31, 2026 | 55,825.00 | 57,075.00 | 55,275.00 | 56,775.00 | 56,554.43 | 2.57% | 749 |
| Mar 30, 2026 | 56,450.00 | 56,700.00 | 55,075.00 | 55,350.00 | 55,134.97 | -0.98% | 1,552 |
| Mar 27, 2026 | 56,050.00 | 56,225.00 | 55,425.00 | 55,900.00 | 55,682.83 | 0.63% | 729 |
| Mar 26, 2026 | 56,600.00 | 56,600.00 | 55,375.00 | 55,550.00 | 55,334.19 | -2.11% | 852 |
| Mar 25, 2026 | 56,900.00 | 57,175.00 | 56,625.00 | 56,750.00 | 56,529.53 | -0.31% | 797 |
| Mar 23, 2026 | 57,975.00 | 58,575.00 | 56,850.00 | 56,925.00 | 56,703.85 | -2.02% | 230 |
| Mar 20, 2026 | 58,850.00 | 58,925.00 | 57,850.00 | 58,100.00 | 57,874.28 | -1.15% | 711 |
| Mar 19, 2026 | 59,500.00 | 59,500.00 | 57,975.00 | 58,775.00 | 58,546.66 | -2.41% | 1,520 |
| Mar 18, 2026 | 60,400.00 | 61,000.00 | 60,050.00 | 60,225.00 | 59,991.03 | 0.67% | 737 |
| Mar 17, 2026 | 60,525.00 | 60,525.00 | 59,050.00 | 59,825.00 | 59,592.58 | -1.40% | 883 |
| Mar 16, 2026 | 60,325.00 | 61,075.00 | 60,100.00 | 60,675.00 | 60,439.28 | 0.71% | 2,689 |
| Mar 13, 2026 | 59,375.00 | 60,525.00 | 59,000.00 | 60,250.00 | 60,015.93 | 1.90% | 528 |
| Mar 12, 2026 | 59,975.00 | 60,450.00 | 59,050.00 | 59,125.00 | 58,895.30 | -1.87% | 525 |
| Mar 11, 2026 | 60,250.00 | 61,100.00 | 59,925.00 | 60,250.00 | 60,015.93 | -0.82% | 1,104 |
| Mar 10, 2026 | 61,050.00 | 61,275.00 | 60,375.00 | 60,750.00 | 60,513.99 | -0.86% | 838 |