RTX Corporation (BIT:1RTX)
Italy · Delayed Price · Currency is EUR 172.20
-0.80 (-0.46%)
At close: Sep 4, 2026
BIT:1RTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 173.15 | 173.15 | 172.25 | 172.20 | 172.20 | -0.46% | 18 |
| Sep 3, 2026 | 172.65 | 173.55 | 172.65 | 173.00 | 173.00 | -0.83% | 28 |
| Sep 2, 2026 | 176.60 | 176.60 | 174.55 | 174.45 | 174.45 | -1.97% | 118 |
| Sep 1, 2026 | 179.00 | 179.50 | 178.40 | 177.95 | 177.95 | -0.89% | 70 |
| Aug 31, 2026 | 183.30 | 183.30 | 181.95 | 179.55 | 179.55 | -1.45% | 76 |
| Aug 28, 2026 | 182.45 | 182.45 | 178.60 | 182.20 | 182.20 | 0.66% | 245 |
| Aug 27, 2026 | 180.80 | 182.65 | 180.15 | 181.00 | 181.00 | -0.44% | 89 |
| Aug 26, 2026 | 181.80 | 181.80 | 181.80 | 181.80 | 181.80 | 1.08% | - |
| Aug 25, 2026 | 180.50 | 180.50 | 179.10 | 179.85 | 179.85 | 0.64% | 36 |
| Aug 24, 2026 | 180.05 | 180.35 | 179.80 | 178.70 | 178.70 | -1.00% | 23 |
| Aug 21, 2026 | 182.55 | 182.55 | 180.45 | 180.50 | 180.50 | -3.17% | 224 |
| Aug 20, 2026 | 187.60 | 188.00 | 187.55 | 186.40 | 186.40 | -2.84% | 101 |
| Aug 19, 2026 | 195.30 | 195.30 | 192.50 | 191.85 | 191.85 | -0.80% | 118 |
| Aug 18, 2026 | 192.00 | 193.60 | 192.00 | 193.40 | 193.40 | 0.21% | 195 |
| Aug 17, 2026 | 192.15 | 195.95 | 190.30 | 193.00 | 193.00 | 0.76% | 792 |
| Aug 14, 2026 | 190.25 | 190.25 | 190.15 | 191.55 | 191.55 | 0.37% | 6 |
| Aug 13, 2026 | 187.80 | 188.00 | 187.80 | 190.85 | 190.85 | -0.19% | 21 |
| Aug 12, 2026 | 194.25 | 194.35 | 191.85 | 191.85 | 191.22 | -0.98% | 62 |
| Aug 11, 2026 | 193.30 | 195.70 | 193.30 | 193.75 | 193.11 | -0.77% | 177 |
| Aug 10, 2026 | 192.95 | 196.25 | 192.95 | 195.25 | 194.61 | 1.85% | 472 |
| Aug 7, 2026 | 193.80 | 193.80 | 191.35 | 191.70 | 191.07 | -0.26% | 13 |
| Aug 6, 2026 | 192.20 | 192.20 | 192.20 | 192.20 | 191.57 | 1.05% | - |
| Aug 5, 2026 | 188.50 | 190.20 | 188.50 | 190.20 | 189.57 | 1.39% | 87 |
| Aug 4, 2026 | 188.95 | 188.95 | 186.75 | 187.60 | 186.98 | 0.40% | 48 |
| Aug 3, 2026 | 185.25 | 187.65 | 185.25 | 186.85 | 186.23 | 0.30% | 31 |
| Jul 31, 2026 | 186.30 | 186.30 | 186.30 | 186.30 | 185.69 | 2.22% | 6 |
| Jul 30, 2026 | 182.25 | 182.25 | 182.25 | 182.25 | 181.65 | -3.85% | - |
| Jul 29, 2026 | 192.60 | 192.60 | 190.60 | 189.55 | 188.93 | -0.50% | 16 |
| Jul 28, 2026 | 193.50 | 194.00 | 192.70 | 190.50 | 189.87 | -0.76% | 109 |
| Jul 27, 2026 | 186.80 | 191.75 | 186.80 | 191.95 | 191.32 | 2.29% | 114 |
| Jul 24, 2026 | 183.40 | 188.20 | 183.35 | 187.65 | 187.03 | 1.65% | 372 |
| Jul 23, 2026 | 169.30 | 187.55 | 169.30 | 184.60 | 183.99 | 8.08% | 339 |
| Jul 22, 2026 | 169.85 | 172.35 | 169.85 | 170.80 | 170.24 | -0.55% | 3 |
| Jul 21, 2026 | 169.35 | 169.35 | 169.35 | 171.75 | 171.18 | -0.64% | 10 |
| Jul 20, 2026 | 169.85 | 172.70 | 169.85 | 172.85 | 172.28 | 0.29% | 29 |
| Jul 17, 2026 | 172.35 | 172.35 | 172.35 | 172.35 | 171.78 | 1.26% | 87 |
| Jul 16, 2026 | 169.95 | 171.85 | 169.95 | 170.20 | 169.64 | -0.23% | 80 |
| Jul 15, 2026 | 170.55 | 171.15 | 169.10 | 170.60 | 170.04 | -1.22% | 43 |
| Jul 14, 2026 | 172.70 | 172.70 | 172.70 | 172.70 | 172.13 | 0.35% | 27 |
| Jul 13, 2026 | 171.50 | 171.50 | 171.50 | 172.10 | 171.53 | 1.03% | 10 |
| Jul 10, 2026 | 169.90 | 170.45 | 169.90 | 170.35 | 169.79 | 0.03% | 582 |
| Jul 9, 2026 | 169.55 | 170.55 | 169.00 | 170.30 | 169.74 | -1.53% | 50 |
| Jul 8, 2026 | 176.50 | 176.70 | 175.65 | 172.95 | 172.38 | -1.73% | 142 |
| Jul 7, 2026 | 175.45 | 177.20 | 175.45 | 176.00 | 175.42 | 0.77% | 82 |
| Jul 6, 2026 | 173.35 | 173.35 | 173.35 | 174.65 | 174.07 | 1.25% | 55 |
| Jul 3, 2026 | 172.50 | 172.50 | 172.50 | 172.50 | 171.93 | 0.38% | - |
| Jul 2, 2026 | 171.85 | 171.85 | 171.85 | 171.85 | 171.28 | 2.60% | - |
| Jul 1, 2026 | 165.70 | 167.75 | 165.70 | 167.50 | 166.95 | 0.96% | 28 |
| Jun 30, 2026 | 164.90 | 165.30 | 164.90 | 165.90 | 165.35 | 0.70% | 7 |
| Jun 29, 2026 | 165.00 | 165.00 | 164.25 | 164.75 | 164.21 | -1.05% | 366 |