RTX Corporation (BMV:RTX)
Mexico · Delayed Price · Currency is MXN 3,777.00
+117.00 (3.20%)
At close: Oct 29, 2026
BMV:RTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 3,762.00 | 3,791.61 | 3,755.00 | 3,777.00 | 3,777.00 | 3.20% | 285 |
| Oct 26, 2026 | 3,660.00 | 3,660.00 | 3,660.00 | 3,660.00 | 3,660.00 | 1.67% | 10 |
| Oct 23, 2026 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 0.45% | 11 |
| Oct 22, 2026 | 3,590.00 | 3,590.00 | 3,584.00 | 3,584.00 | 3,584.00 | 0.96% | 55 |
| Oct 21, 2026 | 3,604.52 | 3,604.52 | 3,530.00 | 3,550.00 | 3,550.00 | 0.34% | 776 |
| Oct 20, 2026 | 3,505.00 | 3,538.00 | 3,505.00 | 3,538.00 | 3,538.00 | -0.62% | 36 |
| Oct 19, 2026 | 3,540.00 | 3,560.00 | 3,540.00 | 3,560.00 | 3,560.00 | -0.84% | 28 |
| Oct 16, 2026 | 3,500.00 | 3,590.00 | 3,500.00 | 3,590.00 | 3,590.00 | 3.85% | 722 |
| Oct 15, 2026 | 3,460.00 | 3,500.00 | 3,457.00 | 3,457.00 | 3,457.00 | 0.20% | 291 |
| Oct 14, 2026 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 2.28% | 1,310 |
| Oct 13, 2026 | 3,470.00 | 3,470.00 | 3,338.00 | 3,373.00 | 3,373.00 | -1.29% | 775 |
| Oct 12, 2026 | 3,417.00 | 3,417.00 | 3,417.00 | 3,417.00 | 3,417.00 | 0.01% | 26 |
| Oct 9, 2026 | 3,365.72 | 3,416.79 | 3,365.72 | 3,416.79 | 3,416.79 | 2.45% | 2,416 |
| Oct 8, 2026 | 3,276.60 | 3,335.00 | 3,276.60 | 3,335.00 | 3,335.00 | 2.30% | 876 |
| Oct 7, 2026 | 3,260.00 | 3,291.00 | 3,260.00 | 3,260.00 | 3,260.00 | -0.91% | 442 |
| Oct 6, 2026 | 3,283.00 | 3,290.00 | 3,283.00 | 3,290.00 | 3,290.00 | -3.09% | 43 |
| Oct 1, 2026 | 3,397.23 | 3,397.23 | 3,395.00 | 3,395.00 | 3,395.00 | 1.10% | 198 |
| Sep 28, 2026 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | -0.36% | 30 |
| Sep 24, 2026 | 3,362.00 | 3,370.00 | 3,362.00 | 3,370.00 | 3,370.00 | -0.35% | 191 |
| Sep 23, 2026 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 2.27% | 19 |
| Sep 22, 2026 | 3,239.00 | 3,308.00 | 3,239.00 | 3,307.00 | 3,307.00 | -1.28% | 1,104 |
| Sep 21, 2026 | 3,352.00 | 3,352.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.49% | 64 |
| Sep 18, 2026 | 3,305.00 | 3,340.00 | 3,305.00 | 3,333.80 | 3,333.80 | 0.48% | 439 |
| Sep 17, 2026 | 3,383.28 | 3,383.28 | 3,318.00 | 3,318.00 | 3,318.00 | -1.26% | 964 |
| Sep 14, 2026 | 3,360.45 | 3,360.45 | 3,360.45 | 3,360.45 | 3,360.45 | 0.07% | 1,019 |
| Sep 11, 2026 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | - | 646 |
| Sep 10, 2026 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | -0.59% | 33 |
| Sep 8, 2026 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | -0.97% | 15 |
| Sep 3, 2026 | 3,411.00 | 3,411.00 | 3,411.00 | 3,411.00 | 3,411.00 | -4.43% | 276 |
| Sep 1, 2026 | 3,569.00 | 3,569.00 | 3,569.00 | 3,569.00 | 3,569.00 | -1.08% | 232 |
| Aug 28, 2026 | 3,608.00 | 3,608.00 | 3,608.00 | 3,608.00 | 3,608.00 | 0.31% | 21 |
| Aug 27, 2026 | 3,550.00 | 3,597.00 | 3,550.00 | 3,597.00 | 3,597.00 | 0.22% | 376 |
| Aug 26, 2026 | 3,589.00 | 3,589.00 | 3,589.00 | 3,589.00 | 3,589.00 | 1.24% | 61 |
| Aug 24, 2026 | 3,560.00 | 3,560.00 | 3,545.00 | 3,545.00 | 3,545.00 | -3.41% | 270 |
| Aug 20, 2026 | 3,670.00 | 3,670.00 | 3,670.00 | 3,670.00 | 3,670.00 | -3.93% | 22 |
| Aug 18, 2026 | 3,823.08 | 3,827.00 | 3,820.00 | 3,820.00 | 3,820.00 | 1.93% | 1,040 |
| Aug 13, 2026 | 3,770.00 | 3,770.00 | 3,760.00 | 3,760.00 | 3,747.54 | -0.18% | 266 |
| Aug 12, 2026 | 3,761.62 | 3,766.73 | 3,761.62 | 3,766.73 | 3,754.25 | -2.92% | 1,042 |
| Aug 10, 2026 | 3,880.03 | 3,880.03 | 3,880.03 | 3,880.03 | 3,867.17 | 2.20% | 688 |
| Aug 7, 2026 | 3,796.38 | 3,796.38 | 3,796.38 | 3,796.38 | 3,783.80 | -0.96% | 680 |
| Aug 6, 2026 | 3,876.31 | 3,890.00 | 3,833.00 | 3,833.00 | 3,820.30 | 1.06% | 898 |
| Aug 5, 2026 | 3,792.92 | 3,792.92 | 3,792.92 | 3,792.92 | 3,780.35 | 0.89% | 825 |
| Aug 4, 2026 | 3,759.56 | 3,759.56 | 3,759.56 | 3,759.56 | 3,747.10 | 1.06% | 299 |
| Aug 3, 2026 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 3,707.67 | 1.54% | 6 |
| Jul 30, 2026 | 3,663.60 | 3,663.60 | 3,663.60 | 3,663.60 | 3,651.46 | -3.84% | 166 |
| Jul 29, 2026 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 3,797.37 | 0.26% | 21 |
| Jul 28, 2026 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,787.41 | -0.78% | 10 |
| Jul 27, 2026 | 3,850.00 | 3,850.00 | 3,830.00 | 3,830.00 | 3,817.31 | 4.57% | 27 |
| Jul 24, 2026 | 3,662.51 | 3,662.51 | 3,662.51 | 3,662.51 | 3,650.37 | 0.28% | 18 |
| Jul 23, 2026 | 3,551.95 | 3,683.60 | 3,551.95 | 3,652.40 | 3,640.30 | 7.11% | 894 |