RTX Corporation (BIT:1RTX)
Italy · Delayed Price · Currency is EUR 134.08
+0.40 (0.30%)
At close: Sep 19, 2025
RTX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 22, 2025 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | -1.53% | - |
| Aug 21, 2025 | 135.30 | 135.30 | 135.30 | 135.58 | 135.58 | 1.99% | 16 |
| Aug 20, 2025 | 131.54 | 131.54 | 131.54 | 132.94 | 132.94 | 0.32% | 16 |
| Aug 19, 2025 | 138.02 | 138.02 | 132.12 | 132.52 | 132.52 | -0.42% | 56 |
| Aug 18, 2025 | 135.94 | 135.94 | 130.54 | 133.08 | 133.08 | 5.37% | 107 |
| Aug 14, 2025 | 126.00 | 126.36 | 120.00 | 126.30 | 126.30 | -3.29% | 55 |
| Aug 13, 2025 | 133.00 | 133.00 | 130.60 | 130.60 | 130.60 | -1.76% | 159 |
| Aug 12, 2025 | 133.58 | 133.58 | 133.58 | 132.94 | 132.94 | -0.58% | 15 |
| Aug 11, 2025 | 133.72 | 133.72 | 133.72 | 133.72 | 133.72 | 0.07% | - |
| Aug 8, 2025 | 119.20 | 133.56 | 119.20 | 133.62 | 133.62 | 0.98% | 29 |
| Aug 7, 2025 | 132.32 | 132.32 | 132.32 | 132.32 | 132.32 | -2.14% | - |
| Aug 6, 2025 | 134.44 | 135.52 | 134.44 | 135.22 | 135.22 | 0.16% | 45 |
| Aug 5, 2025 | 137.02 | 137.02 | 137.02 | 135.00 | 135.00 | -0.68% | 10 |
| Aug 4, 2025 | 142.26 | 142.26 | 128.78 | 135.92 | 135.92 | 0.70% | 86 |
| Aug 1, 2025 | 137.48 | 138.10 | 134.54 | 134.98 | 134.98 | -1.80% | 140 |
| Jul 31, 2025 | 137.78 | 137.78 | 137.78 | 137.46 | 137.46 | -0.23% | 15 |
| Jul 30, 2025 | 137.78 | 137.78 | 137.78 | 137.78 | 137.78 | 1.16% | - |
| Jul 29, 2025 | 135.78 | 136.32 | 135.46 | 136.20 | 136.20 | 1.37% | 265 |
| Jul 28, 2025 | 135.62 | 136.24 | 134.22 | 134.36 | 134.36 | 1.39% | 328 |
| Jul 25, 2025 | 132.70 | 132.70 | 132.16 | 132.52 | 132.52 | 0.17% | 168 |
| Jul 24, 2025 | 132.48 | 133.54 | 132.48 | 132.30 | 132.30 | 2.00% | 82 |
| Jul 23, 2025 | 129.24 | 129.24 | 129.06 | 129.70 | 129.70 | 2.56% | 130 |
| Jul 22, 2025 | 133.28 | 133.28 | 124.10 | 126.46 | 126.46 | -3.26% | 73 |
| Jul 21, 2025 | 136.44 | 136.44 | 131.62 | 130.72 | 130.72 | 0.03% | 76 |
| Jul 18, 2025 | 130.76 | 130.76 | 130.68 | 130.68 | 130.68 | 0.11% | 110 |
| Jul 17, 2025 | 130.66 | 130.66 | 130.66 | 130.54 | 130.54 | 2.45% | 5 |
| Jul 16, 2025 | 128.66 | 128.66 | 128.66 | 127.42 | 127.42 | -0.42% | 8 |
| Jul 15, 2025 | 128.56 | 128.56 | 128.50 | 127.96 | 127.96 | 0.19% | 43 |
| Jul 14, 2025 | 127.72 | 127.72 | 127.72 | 127.72 | 127.72 | 1.61% | - |
| Jul 11, 2025 | 125.32 | 125.38 | 125.32 | 125.70 | 125.70 | 0.50% | 81 |