RTX Corporation (BIT:1RTX)
Italy · Delayed Price · Currency is EUR 158.85
-0.05 (-0.03%)
At close: Jun 16, 2026
BIT:1RTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 160.30 | 165.40 | 160.30 | 164.50 | 164.50 | 3.56% | 52 |
| Jun 16, 2026 | 157.70 | 158.85 | 157.70 | 158.85 | 158.85 | -0.03% | 44 |
| Jun 15, 2026 | 158.15 | 158.60 | 156.45 | 158.90 | 158.90 | -0.25% | 203 |
| Jun 12, 2026 | 158.65 | 159.55 | 157.55 | 159.30 | 159.30 | 0.95% | 163 |
| Jun 11, 2026 | 154.50 | 154.50 | 153.65 | 157.80 | 157.80 | 1.94% | 10 |
| Jun 10, 2026 | 156.20 | 157.35 | 154.80 | 154.80 | 154.80 | -0.58% | 101 |
| Jun 9, 2026 | 155.35 | 155.35 | 154.40 | 155.70 | 155.70 | 0.32% | 18 |
| Jun 8, 2026 | 156.90 | 157.10 | 154.45 | 155.20 | 155.20 | -1.65% | 445 |
| Jun 5, 2026 | 154.15 | 155.00 | 154.15 | 157.80 | 157.80 | 2.80% | 17 |
| Jun 4, 2026 | 151.50 | 154.70 | 151.15 | 153.50 | 153.50 | 1.35% | 358 |
| Jun 3, 2026 | 149.15 | 149.15 | 149.15 | 151.45 | 151.45 | 1.00% | 20 |
| Jun 2, 2026 | 150.00 | 150.00 | 149.20 | 149.95 | 149.95 | -0.70% | 208 |
| Jun 1, 2026 | 153.65 | 153.65 | 150.40 | 151.00 | 151.00 | -1.72% | 87 |
| May 29, 2026 | 153.05 | 154.65 | 152.00 | 153.65 | 153.65 | -0.77% | 279 |
| May 28, 2026 | 153.45 | 155.45 | 153.45 | 154.85 | 154.85 | 2.08% | 323 |
| May 27, 2026 | 153.50 | 153.50 | 151.00 | 151.70 | 151.70 | -0.85% | 39 |
| May 26, 2026 | 152.70 | 152.70 | 152.15 | 153.00 | 153.00 | - | 31 |
| May 25, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0.89% | - |
| May 22, 2026 | 150.65 | 151.85 | 150.65 | 151.65 | 151.65 | 1.03% | 105 |
| May 21, 2026 | 151.65 | 151.95 | 148.00 | 150.10 | 150.10 | 0.76% | 28 |
| May 20, 2026 | 148.90 | 151.00 | 148.90 | 149.60 | 148.97 | -1.29% | 6 |
| May 19, 2026 | 151.55 | 151.55 | 151.55 | 151.55 | 150.91 | 1.64% | - |
| May 18, 2026 | 147.00 | 148.40 | 147.00 | 149.10 | 148.47 | -0.40% | 170 |
| May 15, 2026 | 151.05 | 151.05 | 150.95 | 149.70 | 149.07 | -1.09% | 42 |
| May 14, 2026 | 152.05 | 152.30 | 151.35 | 151.35 | 150.71 | -0.85% | 8 |
| May 13, 2026 | 153.00 | 153.10 | 151.30 | 152.65 | 152.01 | 0.89% | 113 |
| May 12, 2026 | 152.45 | 152.45 | 152.45 | 151.30 | 150.67 | -0.23% | 1 |
| May 11, 2026 | 149.85 | 151.35 | 148.95 | 151.65 | 151.01 | 1.61% | 95 |
| May 8, 2026 | 150.45 | 150.90 | 150.20 | 149.25 | 148.62 | 0.34% | 16 |
| May 7, 2026 | 150.25 | 150.25 | 148.00 | 148.75 | 148.13 | -1.26% | 82 |
| May 6, 2026 | 148.50 | 151.25 | 148.50 | 150.65 | 150.02 | 2.00% | 174 |
| May 5, 2026 | 148.55 | 148.55 | 147.95 | 147.70 | 147.08 | -0.47% | 241 |
| May 4, 2026 | 148.70 | 149.35 | 148.40 | 148.40 | 147.78 | -0.50% | 112 |
| Apr 30, 2026 | 149.20 | 149.20 | 149.20 | 149.15 | 148.52 | 1.15% | 5 |
| Apr 29, 2026 | 150.15 | 150.55 | 149.70 | 147.45 | 146.83 | -0.71% | 115 |
| Apr 28, 2026 | 148.65 | 149.00 | 147.75 | 148.50 | 147.88 | -0.03% | 135 |
| Apr 27, 2026 | 148.15 | 148.15 | 147.40 | 148.55 | 147.93 | 0.85% | 41 |
| Apr 24, 2026 | 154.05 | 154.10 | 149.65 | 147.30 | 146.68 | -4.69% | 75 |
| Apr 23, 2026 | 154.80 | 154.80 | 153.90 | 154.55 | 153.90 | -0.39% | 44 |
| Apr 22, 2026 | 160.70 | 160.70 | 155.65 | 155.15 | 154.50 | -2.64% | 91 |
| Apr 21, 2026 | 167.65 | 169.30 | 159.90 | 159.35 | 158.68 | -4.15% | 63 |
| Apr 20, 2026 | 166.95 | 166.95 | 166.95 | 166.25 | 165.55 | -0.81% | 1 |
| Apr 17, 2026 | 166.65 | 166.65 | 166.65 | 167.60 | 166.90 | 0.78% | 31 |
| Apr 16, 2026 | 167.75 | 168.00 | 166.15 | 166.30 | 165.60 | -1.04% | 150 |
| Apr 15, 2026 | 171.35 | 171.45 | 170.25 | 168.05 | 167.34 | -2.47% | 9 |
| Apr 14, 2026 | 170.00 | 170.00 | 170.00 | 172.30 | 171.58 | 0.38% | 101 |
| Apr 13, 2026 | 172.30 | 172.85 | 171.90 | 171.65 | 170.93 | -0.46% | 92 |
| Apr 10, 2026 | 174.35 | 174.35 | 170.85 | 172.45 | 171.73 | -1.12% | 5 |
| Apr 9, 2026 | 174.50 | 174.50 | 173.65 | 174.40 | 173.67 | 0.52% | 22 |
| Apr 8, 2026 | 171.00 | 171.80 | 170.00 | 173.50 | 172.77 | 2.06% | 185 |