RTX Corporation (BIT:1RTX)
Italy · Delayed Price · Currency is EUR 165.15
-3.05 (-1.81%)
At close: Sep 25, 2026
BIT:1RTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 165.20 | 165.20 | 165.20 | 165.15 | 165.15 | -1.81% | 1 |
| Sep 24, 2026 | 169.50 | 169.50 | 169.50 | 168.20 | 168.20 | -1.23% | 80 |
| Sep 23, 2026 | 167.25 | 167.25 | 166.80 | 170.30 | 170.30 | 2.56% | 65 |
| Sep 22, 2026 | 169.35 | 169.45 | 164.75 | 166.05 | 166.05 | -2.01% | 118 |
| Sep 21, 2026 | 169.45 | 169.45 | 169.45 | 169.45 | 169.45 | 1.38% | - |
| Sep 18, 2026 | 169.25 | 169.25 | 167.80 | 167.15 | 167.15 | -0.15% | 17 |
| Sep 17, 2026 | 172.35 | 172.65 | 167.40 | 167.40 | 167.40 | -2.02% | 27 |
| Sep 16, 2026 | 170.80 | 170.80 | 170.80 | 170.85 | 170.85 | 1.88% | 6 |
| Sep 15, 2026 | 169.95 | 169.95 | 169.95 | 167.70 | 167.70 | -0.65% | 1 |
| Sep 14, 2026 | 172.90 | 172.90 | 169.25 | 168.80 | 168.80 | -0.68% | 27 |
| Sep 11, 2026 | 169.90 | 169.90 | 169.90 | 169.95 | 169.95 | 0.32% | 2 |
| Sep 10, 2026 | 169.40 | 169.40 | 169.40 | 169.40 | 169.40 | -0.79% | - |
| Sep 9, 2026 | 171.20 | 171.20 | 171.20 | 170.75 | 170.75 | -0.15% | 1 |
| Sep 8, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0.15% | - |
| Sep 7, 2026 | 172.25 | 172.25 | 171.05 | 170.75 | 170.75 | -0.84% | 16 |
| 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 |