RTX Corporation (BIT:1RTX)
Italy · Delayed Price · Currency is EUR 134.98
-2.48 (-1.80%)
At close: Aug 1, 2025
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2025 | 125.36 | 125.36 | 124.80 | 125.08 | 125.08 | 0.19% | 134 |
| Jul 9, 2025 | 124.20 | 124.56 | 123.90 | 124.84 | 124.84 | 1.36% | 48 |
| Jul 8, 2025 | 124.56 | 124.56 | 124.56 | 123.16 | 123.16 | -1.12% | 50 |
| Jul 7, 2025 | 124.68 | 124.96 | 124.68 | 124.56 | 124.56 | -0.10% | 136 |
| Jul 4, 2025 | 124.68 | 124.68 | 124.68 | 124.68 | 124.68 | 0.05% | - |
| Jul 3, 2025 | 124.62 | 124.62 | 124.62 | 124.62 | 124.62 | 2.20% | - |
| Jul 2, 2025 | 121.94 | 121.94 | 121.94 | 121.94 | 121.94 | 0.53% | - |
| Jul 1, 2025 | 123.80 | 123.80 | 123.80 | 121.30 | 121.30 | -2.37% | 1 |
| Jun 30, 2025 | 124.02 | 124.02 | 123.74 | 124.24 | 124.24 | 1.16% | 26 |
| Jun 27, 2025 | 121.54 | 122.78 | 121.54 | 122.82 | 122.82 | 0.59% | 21 |
| Jun 26, 2025 | 121.38 | 121.38 | 121.38 | 122.10 | 122.10 | 0.56% | 1 |
| Jun 25, 2025 | 122.80 | 122.80 | 121.64 | 121.42 | 121.42 | 0.08% | 129 |
| Jun 24, 2025 | 124.52 | 124.52 | 123.92 | 121.32 | 121.32 | -4.13% | 47 |
| Jun 23, 2025 | 134.42 | 134.42 | 127.00 | 126.54 | 126.54 | -1.17% | 552 |
| Jun 20, 2025 | 132.86 | 132.86 | 127.00 | 128.04 | 128.04 | -0.68% | 88 |
| Jun 19, 2025 | 115.60 | 127.36 | 115.60 | 128.92 | 128.92 | 0.81% | 51 |
| Jun 18, 2025 | 130.00 | 131.00 | 128.80 | 127.88 | 127.88 | 0.11% | 347 |
| Jun 17, 2025 | 128.60 | 128.60 | 126.58 | 127.74 | 127.74 | 1.56% | 277 |
| Jun 16, 2025 | 127.86 | 129.30 | 126.30 | 125.78 | 125.78 | 0.18% | 465 |
| Jun 13, 2025 | 127.08 | 128.48 | 125.16 | 125.56 | 125.56 | 2.63% | 558 |
| Jun 12, 2025 | 122.98 | 122.98 | 121.00 | 122.34 | 122.34 | 0.76% | 85 |
| Jun 11, 2025 | 121.42 | 121.42 | 121.42 | 121.42 | 121.42 | 0.16% | - |
| Jun 10, 2025 | 121.22 | 121.22 | 121.22 | 121.22 | 121.22 | -0.57% | - |
| Jun 9, 2025 | 122.98 | 126.12 | 121.90 | 121.92 | 121.92 | 0.05% | 227 |
| Jun 6, 2025 | 122.44 | 122.44 | 122.32 | 121.86 | 121.86 | 0.28% | 133 |
| Jun 5, 2025 | 122.68 | 122.68 | 120.62 | 121.52 | 121.52 | 0.50% | 8 |
| Jun 4, 2025 | 126.14 | 126.14 | 126.14 | 120.92 | 120.92 | 0.63% | 50 |