RTX Corporation (BIT:1RTX)
Italy · Delayed Price · Currency is EUR 152.30
-2.08 (-1.35%)
At close: Oct 29, 2025
RTX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 153.72 | 153.72 | 153.72 | 153.72 | 153.72 | -0.10% | - |
| Oct 30, 2025 | 150.46 | 150.46 | 150.46 | 153.88 | 153.88 | 1.04% | 43 |
| Oct 29, 2025 | 152.16 | 153.70 | 151.70 | 152.30 | 152.30 | -1.35% | 223 |
| Oct 28, 2025 | 152.80 | 153.30 | 152.80 | 154.38 | 154.38 | 0.67% | 225 |
| Oct 27, 2025 | 154.06 | 154.06 | 153.50 | 153.36 | 153.36 | -0.13% | 54 |
| Oct 24, 2025 | 154.80 | 154.80 | 154.80 | 153.56 | 153.56 | -0.75% | 30 |
| Oct 23, 2025 | 154.66 | 154.66 | 154.32 | 154.72 | 154.72 | 2.23% | 66 |
| Oct 22, 2025 | 149.00 | 150.76 | 149.00 | 151.34 | 151.34 | 1.12% | 386 |
| Oct 21, 2025 | 151.34 | 151.34 | 149.82 | 149.66 | 149.66 | 8.31% | 214 |
| Oct 20, 2025 | 136.14 | 138.22 | 136.10 | 138.18 | 138.18 | 2.71% | 106 |
| Oct 17, 2025 | 133.98 | 135.00 | 133.98 | 134.54 | 134.54 | -0.40% | 76 |
| Oct 16, 2025 | 135.08 | 135.08 | 135.08 | 135.08 | 135.08 | -1.27% | - |
| Oct 15, 2025 | 137.34 | 138.46 | 137.34 | 136.82 | 136.82 | -0.31% | 74 |
| Oct 14, 2025 | 136.58 | 136.58 | 136.58 | 137.24 | 137.24 | 0.31% | 50 |
| Oct 13, 2025 | 137.62 | 137.62 | 136.60 | 136.82 | 136.82 | -0.55% | 120 |
| Oct 10, 2025 | 141.60 | 141.60 | 137.84 | 137.58 | 137.58 | -4.54% | 232 |
| Oct 9, 2025 | 145.20 | 145.20 | 143.62 | 144.12 | 144.12 | -1.13% | 77 |
| Oct 8, 2025 | 146.72 | 146.72 | 145.88 | 145.76 | 145.76 | 0.50% | 57 |
| Oct 7, 2025 | 145.02 | 145.14 | 145.00 | 145.04 | 145.04 | 0.28% | 210 |
| Oct 6, 2025 | 143.02 | 144.84 | 143.02 | 144.64 | 144.64 | 1.92% | 361 |
| Oct 3, 2025 | 142.42 | 142.42 | 142.42 | 141.92 | 141.92 | -0.15% | 10 |
| Oct 2, 2025 | 143.00 | 143.00 | 142.42 | 142.14 | 142.14 | -0.52% | 104 |
| Oct 1, 2025 | 141.10 | 143.02 | 141.10 | 142.88 | 142.88 | 0.49% | 208 |
| Sep 30, 2025 | 140.38 | 140.38 | 140.00 | 142.18 | 142.18 | 1.28% | 21 |
| Sep 29, 2025 | 140.00 | 142.74 | 138.62 | 140.38 | 140.38 | 0.21% | 941 |
| Sep 26, 2025 | 138.12 | 138.12 | 137.90 | 140.08 | 140.08 | 2.11% | 10 |
| Sep 25, 2025 | 138.80 | 138.80 | 137.56 | 137.18 | 137.18 | -0.91% | 78 |
| Sep 24, 2025 | 135.66 | 135.66 | 135.66 | 138.44 | 138.44 | 1.97% | 10 |
| Sep 23, 2025 | 135.60 | 135.88 | 135.60 | 135.76 | 135.76 | 0.58% | 30 |
| Sep 22, 2025 | 134.60 | 134.60 | 134.00 | 134.98 | 134.98 | 0.67% | 34 |
| Sep 19, 2025 | 133.86 | 133.86 | 133.86 | 134.08 | 134.08 | 0.30% | 75 |
| Sep 18, 2025 | 135.18 | 135.18 | 133.42 | 133.68 | 133.68 | -0.27% | 28 |
| Sep 17, 2025 | 134.06 | 134.88 | 133.46 | 134.04 | 134.04 | -0.01% | 752 |
| Sep 16, 2025 | 134.76 | 134.76 | 134.76 | 134.06 | 134.06 | 0.40% | 31 |
| Sep 15, 2025 | 136.94 | 136.94 | 133.40 | 133.52 | 133.52 | -0.48% | 184 |
| Sep 12, 2025 | 134.12 | 134.64 | 134.12 | 134.16 | 134.16 | 0.37% | 72 |
| Sep 11, 2025 | 133.02 | 133.20 | 132.82 | 133.66 | 133.66 | 2.66% | 15 |
| Sep 10, 2025 | 130.58 | 130.58 | 129.20 | 130.20 | 130.20 | 0.99% | 217 |
| Sep 9, 2025 | 128.92 | 128.92 | 128.92 | 128.92 | 128.92 | -2.64% | - |
| Sep 8, 2025 | 134.52 | 134.52 | 134.52 | 132.42 | 132.42 | -0.32% | 10 |
| Sep 5, 2025 | 132.84 | 132.84 | 132.84 | 132.84 | 132.84 | -2.54% | - |
| Sep 4, 2025 | 134.96 | 134.96 | 134.94 | 136.30 | 136.30 | 0.93% | 88 |
| Sep 3, 2025 | 135.72 | 135.72 | 135.72 | 135.04 | 135.04 | -0.50% | 3 |
| Sep 2, 2025 | 135.72 | 135.72 | 135.72 | 135.72 | 135.72 | -1.22% | - |
| Sep 1, 2025 | 137.40 | 137.40 | 137.40 | 137.40 | 137.40 | 1.04% | - |
| Aug 29, 2025 | 137.40 | 137.40 | 136.22 | 135.98 | 135.98 | -1.12% | 60 |
| Aug 28, 2025 | 137.74 | 137.74 | 137.74 | 137.52 | 137.52 | -0.30% | 45 |
| Aug 27, 2025 | 138.10 | 138.10 | 138.10 | 137.94 | 137.94 | 1.71% | 25 |
| Aug 26, 2025 | 135.62 | 135.62 | 135.62 | 135.62 | 135.62 | 1.16% | - |
| Aug 25, 2025 | 134.06 | 134.06 | 134.06 | 134.06 | 134.06 | 0.42% | - |