BIT:1RTX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	172.00	172.10	170.50	170.00	169.29	-0.04%	55
Apr 2, 2026	168.68	171.56	168.02	170.06	169.35	1.13%	134
Apr 1, 2026	167.28	168.98	167.28	168.16	167.45	1.85%	380
Mar 31, 2026	163.84	166.30	163.84	165.10	164.41	0.19%	71
Mar 30, 2026	165.16	166.30	164.96	164.78	164.09	-0.54%	41
Mar 27, 2026	167.44	167.44	165.70	165.68	164.98	-0.56%	172
Mar 26, 2026	168.80	168.80	168.24	166.62	165.92	-1.27%	41
Mar 25, 2026	168.30	168.82	168.20	168.76	168.05	1.09%	102
Mar 24, 2026	168.10	168.10	164.34	166.94	166.24	-2.08%	137
Mar 23, 2026	169.82	170.56	169.82	170.48	169.76	-1.03%	41
Mar 20, 2026	173.66	173.66	173.40	172.26	171.54	-0.63%	124
Mar 19, 2026	177.32	177.40	171.90	173.36	172.63	-2.98%	152
Mar 18, 2026	177.04	179.00	175.46	178.68	177.93	1.38%	122
Mar 17, 2026	179.30	179.30	174.94	176.24	175.50	-1.73%	71
Mar 16, 2026	181.98	181.98	179.08	179.34	178.59	-0.17%	37