RTX Corporation (BMV:RTX)
Mexico · Delayed Price · Currency is MXN 3,880.03
+83.65 (2.20%)
At close: Aug 10, 2026
BMV:RTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 3,880.03 | 3,880.03 | 3,880.03 | 3,880.03 | 3,880.03 | 2.20% | 688 |
| Aug 7, 2026 | 3,796.38 | 3,796.38 | 3,796.38 | 3,796.38 | 3,796.38 | -0.96% | 680 |
| Aug 6, 2026 | 3,876.31 | 3,890.00 | 3,833.00 | 3,833.00 | 3,833.00 | 1.06% | 898 |
| Aug 5, 2026 | 3,792.92 | 3,792.92 | 3,792.92 | 3,792.92 | 3,792.92 | 0.89% | 825 |
| Aug 4, 2026 | 3,759.56 | 3,759.56 | 3,759.56 | 3,759.56 | 3,759.56 | 1.06% | 299 |
| Aug 3, 2026 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 1.54% | 6 |
| Jul 30, 2026 | 3,663.60 | 3,663.60 | 3,663.60 | 3,663.60 | 3,663.60 | -3.84% | 166 |
| Jul 29, 2026 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 0.26% | 21 |
| Jul 28, 2026 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | -0.78% | 10 |
| Jul 27, 2026 | 3,850.00 | 3,850.00 | 3,830.00 | 3,830.00 | 3,830.00 | 4.57% | 27 |
| Jul 24, 2026 | 3,662.51 | 3,662.51 | 3,662.51 | 3,662.51 | 3,662.51 | 0.28% | 18 |
| Jul 23, 2026 | 3,551.95 | 3,683.60 | 3,551.95 | 3,652.40 | 3,652.40 | 7.11% | 894 |
| Jul 21, 2026 | 3,350.00 | 3,410.00 | 3,350.00 | 3,410.00 | 3,410.00 | -0.29% | 190 |
| Jul 20, 2026 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.23% | 12 |
| Jul 17, 2026 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 1.25% | 20 |
| Jul 16, 2026 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | -2.40% | 10 |
| Jul 13, 2026 | 3,453.00 | 3,453.00 | 3,453.00 | 3,453.00 | 3,453.00 | 0.96% | 9 |
| Jul 10, 2026 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | - | 58 |
| Jul 9, 2026 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | -1.72% | 6 |
| Jul 6, 2026 | 3,495.00 | 3,495.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.29% | 24 |
| Jul 2, 2026 | 3,435.00 | 3,474.00 | 3,435.00 | 3,470.00 | 3,470.00 | 4.20% | 14,174 |
| Jul 1, 2026 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.60% | 1,105 |
| Jun 30, 2026 | 3,280.00 | 3,310.00 | 3,280.00 | 3,310.00 | 3,310.00 | 0.91% | 46 |
| Jun 29, 2026 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | -0.61% | 14 |
| Jun 26, 2026 | 3,319.00 | 3,319.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.95% | 45 |
| Jun 25, 2026 | 3,269.00 | 3,269.00 | 3,269.00 | 3,269.00 | 3,269.00 | -0.03% | 26 |
| Jun 24, 2026 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 1.55% | 9 |
| Jun 23, 2026 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 1.78% | 11 |
| Jun 22, 2026 | 3,160.00 | 3,169.00 | 3,160.00 | 3,163.58 | 3,163.58 | -1.45% | 64 |
| Jun 18, 2026 | 3,238.00 | 3,238.00 | 3,210.00 | 3,210.00 | 3,210.00 | -3.75% | 1,152 |
| Jun 17, 2026 | 3,335.00 | 3,335.00 | 3,335.00 | 3,335.00 | 3,335.00 | 5.21% | 62 |
| Jun 15, 2026 | 3,178.60 | 3,178.60 | 3,170.00 | 3,170.00 | 3,170.00 | - | 252 |
| Jun 12, 2026 | 3,167.00 | 3,170.00 | 3,167.00 | 3,170.00 | 3,170.00 | 0.35% | 105 |
| Jun 11, 2026 | 3,159.10 | 3,159.10 | 3,159.10 | 3,159.10 | 3,159.10 | 1.64% | 11 |
| Jun 10, 2026 | 3,108.00 | 3,108.00 | 3,108.00 | 3,108.00 | 3,108.00 | -2.23% | 34 |
| Jun 9, 2026 | 3,176.00 | 3,179.00 | 3,176.00 | 3,179.00 | 3,179.00 | 1.57% | 87 |
| Jun 8, 2026 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 1.29% | 17,516 |
| Jun 4, 2026 | 3,081.00 | 3,090.00 | 3,081.00 | 3,090.00 | 3,090.00 | -0.26% | 35 |
| May 29, 2026 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | -0.64% | 11 |
| May 28, 2026 | 3,120.00 | 3,128.00 | 3,118.00 | 3,118.00 | 3,118.00 | 2.00% | 1,401 |
| May 26, 2026 | 3,056.87 | 3,056.87 | 3,056.87 | 3,056.87 | 3,056.87 | 0.45% | 208 |
| May 21, 2026 | 3,055.97 | 3,055.97 | 3,055.97 | 3,055.97 | 3,043.30 | -0.13% | 254 |
| May 19, 2026 | 3,074.00 | 3,074.00 | 3,060.00 | 3,060.00 | 3,047.31 | 1.46% | 77 |
| May 18, 2026 | 3,016.00 | 3,016.00 | 3,016.00 | 3,016.00 | 3,003.50 | -1.09% | 80 |
| May 15, 2026 | 3,049.19 | 3,049.19 | 3,049.19 | 3,049.19 | 3,036.55 | -0.58% | 194 |
| May 14, 2026 | 3,067.00 | 3,067.00 | 3,067.00 | 3,067.00 | 3,054.28 | - | 5 |
| May 13, 2026 | 3,067.00 | 3,067.00 | 3,067.00 | 3,067.00 | 3,054.28 | 0.56% | 302 |
| May 12, 2026 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 3,037.36 | 0.76% | 15 |
| May 8, 2026 | 3,024.00 | 3,027.00 | 3,024.00 | 3,027.00 | 3,014.45 | 0.07% | 2,302 |
| May 7, 2026 | 3,025.00 | 3,025.00 | 3,025.00 | 3,025.00 | 3,012.46 | -0.85% | 494 |