RTX Corporation (BMV:RTX)
Mexico · Delayed Price · Currency is MXN 3,333.80
+15.80 (0.48%)
Last updated: Sep 18, 2026, 1:51 PM CST
BMV:RTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 3,350.00 | 3,410.00 | 3,350.00 | 3,410.00 | 3,398.70 | -0.29% | 190 |
| Jul 20, 2026 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 3,408.67 | 0.23% | 12 |
| Jul 17, 2026 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 3,400.69 | 1.25% | 20 |
| Jul 16, 2026 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 3,358.83 | -2.40% | 10 |
| Jul 13, 2026 | 3,453.00 | 3,453.00 | 3,453.00 | 3,453.00 | 3,441.56 | 0.96% | 9 |
| Jul 10, 2026 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 3,408.67 | - | 58 |
| Jul 9, 2026 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 3,408.67 | -1.72% | 6 |
| Jul 6, 2026 | 3,495.00 | 3,495.00 | 3,480.00 | 3,480.00 | 3,468.47 | 0.29% | 24 |
| Jul 2, 2026 | 3,435.00 | 3,474.00 | 3,435.00 | 3,470.00 | 3,458.50 | 4.20% | 14,174 |
| Jul 1, 2026 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 3,318.97 | 0.60% | 1,105 |
| Jun 30, 2026 | 3,280.00 | 3,310.00 | 3,280.00 | 3,310.00 | 3,299.03 | 0.91% | 46 |
| Jun 29, 2026 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 3,269.13 | -0.61% | 14 |
| Jun 26, 2026 | 3,319.00 | 3,319.00 | 3,300.00 | 3,300.00 | 3,289.06 | 0.95% | 46 |
| Jun 25, 2026 | 3,269.00 | 3,269.00 | 3,269.00 | 3,269.00 | 3,258.17 | -0.03% | 26 |
| Jun 24, 2026 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 3,259.16 | 1.55% | 9 |
| Jun 23, 2026 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 3,209.33 | 1.78% | 11 |
| Jun 22, 2026 | 3,160.00 | 3,169.00 | 3,160.00 | 3,163.58 | 3,153.10 | -1.45% | 64 |
| Jun 18, 2026 | 3,238.00 | 3,238.00 | 3,210.00 | 3,210.00 | 3,199.36 | -3.75% | 1,152 |
| Jun 17, 2026 | 3,335.00 | 3,335.00 | 3,335.00 | 3,335.00 | 3,323.95 | 5.21% | 62 |
| Jun 15, 2026 | 3,178.60 | 3,178.60 | 3,170.00 | 3,170.00 | 3,159.50 | - | 252 |
| Jun 12, 2026 | 3,167.00 | 3,170.00 | 3,167.00 | 3,170.00 | 3,159.50 | 0.35% | 105 |
| Jun 11, 2026 | 3,159.10 | 3,159.10 | 3,159.10 | 3,159.10 | 3,148.63 | 1.64% | 11 |