BIT:1RTX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	163.45	166.50	163.30	166.50	165.95	0.91%	16
Jun 25, 2026	165.00	165.00	165.00	165.00	164.46	0.49%	-
Jun 24, 2026	163.90	163.95	163.90	164.20	163.66	1.58%	2
Jun 23, 2026	158.55	159.80	158.55	161.65	161.12	1.38%	92
Jun 22, 2026	162.75	162.75	162.75	159.45	158.92	-2.24%	4
Jun 19, 2026	162.75	162.75	162.75	163.10	162.56	0.49%	17
Jun 18, 2026	166.75	168.90	166.75	162.30	161.76	-1.34%	50
Jun 17, 2026	160.30	165.40	160.30	164.50	163.96	3.56%	52
Jun 16, 2026	157.70	158.85	157.70	158.85	158.33	-0.03%	44
Jun 15, 2026	158.15	158.60	156.45	158.90	158.38	-0.25%	203
Jun 12, 2026	158.65	159.55	157.55	159.30	158.77	0.95%	163
Jun 11, 2026	154.50	154.50	153.65	157.80	157.28	1.94%	10
Jun 10, 2026	156.20	157.35	154.80	154.80	154.29	-0.58%	101
Jun 9, 2026	155.35	155.35	154.40	155.70	155.19	0.32%	18
Jun 8, 2026	156.90	157.10	154.45	155.20	154.69	-1.65%	445