Skip to main content
logo
RTX Corporation (BMV:RTX)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,055.97
-4.03 (-0.13%)
Last updated: May 21, 2026, 12:35 PM CST

BMV:RTX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 20263,055.973,055.973,055.973,055.973,043.30-0.13%254
May 19, 20263,074.003,074.003,060.003,060.003,047.311.46%77
May 18, 20263,016.003,016.003,016.003,016.003,003.50-1.09%80
May 15, 20263,049.193,049.193,049.193,049.193,036.55-0.58%194
May 14, 20263,067.003,067.003,067.003,067.003,054.28-5
May 13, 20263,067.003,067.003,067.003,067.003,054.280.56%302
May 12, 20263,050.003,050.003,050.003,050.003,037.360.76%15
May 8, 20263,024.003,027.003,024.003,027.003,014.450.07%2,302
May 7, 20263,025.003,025.003,025.003,025.003,012.46-0.85%494
May 6, 20263,051.003,051.003,051.003,051.003,038.352.01%92
May 5, 20263,003.003,003.002,991.002,991.002,978.60-1.36%23
May 4, 20263,032.113,032.113,028.003,032.103,019.53-1.40%3,010
Apr 30, 20263,071.003,080.003,071.003,075.003,062.250.59%132
Apr 28, 20263,057.003,057.003,057.003,057.003,044.331.26%10
Apr 24, 20263,008.003,019.003,008.003,019.003,006.48-3.27%201
Apr 23, 20263,233.593,233.593,121.003,121.003,108.06-0.16%26
Apr 22, 20263,126.003,126.003,126.003,126.003,113.04-3.82%54
Apr 21, 20263,244.603,260.003,244.603,250.003,236.53-4.07%541
Apr 20, 20263,368.003,388.003,368.003,388.003,373.95-2.90%27
Apr 14, 20263,470.003,498.403,470.003,489.203,474.730.44%138
Apr 13, 20263,474.003,474.003,474.003,474.003,459.60-0.60%16
Apr 10, 20263,495.003,495.003,495.003,495.003,480.51-1.22%21
Apr 8, 20263,538.003,538.003,538.003,538.003,523.330.83%51
Apr 7, 20263,509.503,509.503,509.003,509.003,494.450.54%15
Apr 1, 20263,490.003,490.003,490.003,490.003,475.531.75%14
Mar 27, 20263,430.003,430.003,430.003,430.003,415.78-1.97%53
Mar 23, 20263,498.853,498.853,498.853,498.853,484.34-0.88%9
Mar 20, 20263,572.843,572.843,530.003,530.003,515.37-1.37%217
Mar 19, 20263,544.003,579.003,544.003,579.003,564.16-0.01%31
Mar 17, 20263,752.003,752.003,579.503,579.503,564.66-3.65%250
Mar 9, 20263,706.003,755.003,706.003,715.003,699.600.24%41
Mar 6, 20263,706.003,706.003,706.003,706.003,690.643.03%41
Mar 5, 20263,642.663,642.663,597.003,597.003,582.09-2.19%44
Mar 4, 20263,680.003,680.003,677.503,677.503,662.250.62%157
Mar 3, 20263,746.673,746.673,655.003,655.003,639.85-0.48%277
Mar 2, 20263,669.003,672.703,628.693,672.703,657.474.58%1,618
Feb 19, 20263,558.003,558.003,512.003,512.003,485.75-17
Feb 17, 20263,512.003,512.003,512.003,512.003,485.752.60%41
Feb 5, 20263,423.003,423.003,423.003,423.003,397.41-5.23%16
Feb 3, 20263,611.993,611.993,611.993,611.993,584.995.95%16
Jan 23, 20263,409.073,409.073,409.073,409.073,383.59-4.12%921
Jan 16, 20263,555.503,555.503,555.503,555.503,528.922.61%74
Jan 14, 20263,465.103,465.103,465.103,465.103,439.202.86%9
Jan 8, 20263,368.603,368.603,368.603,368.603,343.42-2.92%3,324
Jan 7, 20263,470.003,470.003,470.003,470.003,444.06-129
Jan 5, 20263,470.003,470.003,470.003,470.003,444.063.86%25
Jan 2, 20263,341.003,341.003,341.003,341.003,316.031.17%77
Dec 30, 20253,306.263,306.263,302.503,302.503,277.81-1.12%159
Dec 24, 20253,340.003,340.003,340.003,340.003,315.032.61%13
Dec 15, 20253,255.003,255.003,255.003,255.003,230.672.78%22