Skip to main content
logo
RTX Corporation (BMV:RTX)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,076.00
-33.30 (-1.07%)
Last updated: Dec 3, 2025, 8:30 AM CST

RTX Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 20253,076.003,076.003,076.003,076.003,076.00-1.07%152
Dec 1, 20253,109.303,109.303,109.303,109.303,109.30-1.95%14
Nov 25, 20253,171.003,171.003,171.003,171.003,171.00-0.56%9
Nov 18, 20253,189.003,189.003,189.003,189.003,176.520.54%7
Nov 13, 20253,195.003,195.003,172.003,172.003,159.59-3.10%25
Nov 10, 20253,273.603,273.603,273.603,273.603,260.79-1.10%23
Nov 4, 20253,284.003,310.003,284.003,310.003,297.051.31%295
Oct 29, 20253,266.003,267.103,266.003,267.103,254.32-1.03%108
Oct 24, 20253,295.793,300.963,290.003,300.963,288.0413.55%194
Oct 15, 20252,907.002,907.002,907.002,907.002,895.63-1.99%22
Oct 10, 20253,102.813,102.812,966.002,966.002,954.40-1.46%46
Oct 9, 20253,010.003,010.003,010.003,010.002,998.22-3.23%117
Oct 8, 20253,110.503,110.503,110.503,110.503,098.330.05%298
Oct 6, 20253,109.003,109.003,109.003,109.003,096.843.63%13
Oct 1, 20253,000.003,000.003,000.003,000.002,988.260.27%5
Sep 29, 20252,992.002,992.002,992.002,992.002,980.29-0.32%9
Sep 26, 20253,001.473,001.473,001.473,001.472,989.732.75%135
Sep 23, 20252,921.002,921.002,921.002,921.002,909.570.17%16
Sep 19, 20252,883.002,916.002,883.002,916.002,904.590.90%36
Sep 18, 20252,890.002,890.002,890.002,890.002,878.69-12
Sep 15, 20252,890.002,890.002,890.002,890.002,878.69-1.93%19
Sep 3, 20252,947.002,947.002,947.002,947.002,935.47-0.64%10
Aug 29, 20252,966.002,966.002,966.002,966.002,954.401.92%10
Aug 27, 20252,910.002,910.002,910.002,910.002,898.61-131
Aug 6, 20252,910.002,910.002,910.002,910.002,885.87-1.26%358
Aug 5, 20252,980.002,980.002,947.002,947.002,922.56-0.74%352
Aug 1, 20252,969.002,969.002,969.002,969.002,944.383.27%6
Jul 23, 20252,875.002,875.002,875.002,875.002,851.16-0.86%5
Jul 21, 20252,900.002,900.002,900.002,900.002,875.951.83%26
Jul 18, 20252,848.002,848.002,848.002,848.002,824.381.32%62
Jul 16, 20252,795.502,811.002,795.502,811.002,787.690.37%77
Jul 14, 20252,800.622,800.622,800.622,800.622,777.403.26%17,688
Jul 9, 20252,712.192,712.192,712.192,712.192,689.70-0.54%50
Jul 7, 20252,727.002,727.002,727.002,727.002,704.39-0.07%6
Jul 3, 20252,729.002,729.002,729.002,729.002,706.370.15%290
Jun 30, 20252,725.002,725.002,725.002,725.002,702.400.04%7
Jun 27, 20252,724.002,724.002,724.002,724.002,701.410.99%1,277
Jun 26, 20252,697.202,697.202,697.202,697.202,674.830.53%38
Jun 25, 20252,683.002,683.002,683.002,683.002,660.75-74
Jun 24, 20252,683.002,683.002,683.002,683.002,660.75-4.14%247
Jun 20, 20252,799.002,799.002,799.002,799.002,775.79-0.74%24
Jun 18, 20252,820.002,820.002,820.002,820.002,796.62-0.60%103
Jun 17, 20252,829.252,866.502,829.252,836.922,813.392.59%70
Jun 16, 20252,765.322,765.322,765.322,765.322,742.391.48%300
Jun 13, 20252,750.002,750.002,725.012,725.012,702.411.60%46
Jun 12, 20252,682.002,682.002,682.002,682.002,659.761.11%9