RTX Corporation (BVMF:RYTT34)
Brazil · Delayed Price · Currency is BRL 157.28
+0.96 (0.61%)
At close: Nov 12, 2025
RTX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 158.40 | 158.40 | 157.44 | 158.08 | 158.08 | 1.13% | 256 |
| Nov 11, 2025 | 158.56 | 158.56 | 155.68 | 156.32 | 156.32 | -1.21% | 1,746 |
| Nov 10, 2025 | 157.89 | 158.24 | 156.37 | 158.24 | 158.24 | 0.10% | 365 |
| Nov 7, 2025 | 157.67 | 158.08 | 155.36 | 158.08 | 158.08 | 1.27% | 532 |
| Nov 6, 2025 | 156.00 | 156.67 | 154.27 | 156.10 | 156.10 | -0.34% | 173 |
| Nov 5, 2025 | 158.50 | 158.50 | 156.16 | 156.63 | 156.63 | -0.82% | 82 |
| Nov 4, 2025 | 158.56 | 159.68 | 157.44 | 157.92 | 157.92 | -0.10% | 889 |
| Nov 3, 2025 | 160.16 | 160.16 | 156.66 | 158.08 | 158.08 | -1.30% | 352 |
| Oct 31, 2025 | 159.36 | 160.16 | 158.40 | 160.16 | 160.16 | 0.98% | 112 |
| Oct 30, 2025 | 159.36 | 160.59 | 158.60 | 158.60 | 158.60 | 0.43% | 169 |
| Oct 29, 2025 | 158.57 | 159.36 | 157.60 | 157.92 | 157.92 | -1.41% | 188 |
| Oct 28, 2025 | 159.68 | 162.40 | 159.68 | 160.18 | 160.18 | 0.01% | 84 |
| Oct 27, 2025 | 160.48 | 160.64 | 159.20 | 160.16 | 160.16 | -0.30% | 58 |
| Oct 24, 2025 | 160.49 | 161.92 | 159.87 | 160.64 | 160.64 | -0.13% | 480 |
| Oct 23, 2025 | 160.00 | 161.44 | 159.84 | 160.85 | 160.85 | 0.69% | 55 |
| Oct 22, 2025 | 158.56 | 159.74 | 156.55 | 159.74 | 159.74 | 2.79% | 2,988 |
| Oct 21, 2025 | 157.22 | 160.44 | 154.36 | 155.40 | 155.40 | 7.54% | 662 |
| Oct 20, 2025 | 139.25 | 144.76 | 139.25 | 144.50 | 144.50 | 1.69% | 2,488 |
| Oct 17, 2025 | 143.02 | 143.08 | 141.68 | 142.10 | 142.10 | 0.07% | 432 |
| Oct 16, 2025 | 142.31 | 143.00 | 141.82 | 142.00 | 142.00 | -0.46% | 100 |
| Oct 15, 2025 | 147.06 | 147.06 | 141.93 | 142.65 | 142.65 | -2.03% | 707 |
| Oct 14, 2025 | 145.18 | 146.16 | 144.36 | 145.60 | 145.60 | 1.11% | 311 |
| Oct 13, 2025 | 145.65 | 145.65 | 144.00 | 144.00 | 144.00 | -1.13% | 19 |
| Oct 10, 2025 | 145.35 | 146.58 | 144.30 | 145.65 | 145.65 | 0.41% | 226 |
| Oct 9, 2025 | 151.50 | 151.50 | 145.06 | 145.06 | 145.06 | -3.29% | 1,627 |
| Oct 8, 2025 | 150.60 | 151.47 | 150.00 | 150.00 | 150.00 | -0.60% | 1,064 |
| Oct 7, 2025 | 150.90 | 151.77 | 150.15 | 150.90 | 150.90 | 0.90% | 1,069 |
| Oct 6, 2025 | 149.85 | 150.68 | 149.55 | 149.55 | 149.55 | 0.61% | 923 |
| Oct 3, 2025 | 149.09 | 149.40 | 147.60 | 148.64 | 148.64 | -0.01% | 499 |
| Oct 2, 2025 | 148.65 | 148.65 | 148.65 | 148.65 | 148.65 | 0.10% | 3 |
| Oct 1, 2025 | 148.40 | 148.80 | 146.25 | 148.50 | 148.50 | 0.10% | 1,658 |
| Sep 30, 2025 | 146.10 | 148.65 | 146.10 | 148.35 | 148.35 | 2.66% | 739 |
| Sep 29, 2025 | 147.58 | 148.05 | 144.30 | 144.50 | 144.50 | -0.89% | 163 |
| Sep 26, 2025 | 144.94 | 147.42 | 143.10 | 145.80 | 145.80 | 1.60% | 607 |
| Sep 25, 2025 | 143.22 | 144.06 | 142.27 | 143.50 | 143.50 | -0.19% | 75 |
| Sep 24, 2025 | 142.29 | 144.18 | 142.24 | 143.78 | 143.78 | 2.28% | 1,165 |
| Sep 23, 2025 | 141.68 | 143.00 | 140.14 | 140.57 | 140.57 | -0.88% | 2,180 |
| Sep 22, 2025 | 141.40 | 142.00 | 140.70 | 141.82 | 141.82 | 1.30% | 176 |
| Sep 19, 2025 | 140.14 | 140.42 | 139.30 | 140.00 | 140.00 | 0.20% | 38 |
| Sep 18, 2025 | 139.58 | 139.86 | 138.74 | 139.72 | 139.72 | - | 190 |
| Sep 17, 2025 | 140.00 | 140.98 | 139.20 | 139.72 | 139.72 | -0.20% | 103 |
| Sep 16, 2025 | 139.86 | 141.26 | 139.72 | 140.00 | 140.00 | 0.70% | 3,632 |
| Sep 15, 2025 | 138.60 | 139.86 | 138.46 | 139.02 | 139.02 | -0.10% | 275 |
| Sep 12, 2025 | 141.12 | 141.12 | 139.16 | 139.16 | 139.16 | -1.68% | 143 |
| Sep 11, 2025 | 139.05 | 141.54 | 139.05 | 141.54 | 141.54 | 1.61% | 600 |
| Sep 10, 2025 | 137.62 | 139.30 | 137.10 | 139.30 | 139.30 | 1.12% | 91 |
| Sep 9, 2025 | 138.88 | 138.88 | 136.13 | 137.76 | 137.76 | -0.91% | 502 |
| Sep 8, 2025 | 141.23 | 141.68 | 138.98 | 139.02 | 139.02 | -2.55% | 82 |
| Sep 5, 2025 | 145.44 | 145.44 | 139.99 | 142.66 | 142.66 | -0.93% | 2,075 |
| Sep 4, 2025 | 144.89 | 145.14 | 143.96 | 144.00 | 144.00 | 0.38% | 137 |