Skip to main content
logo
RTX Corporation (BVMF:RYTT34)
Brazil flag Brazil · Delayed Price · Currency is BRL
170.68
-2.55 (-1.47%)
At close: Dec 23, 2025

RTX Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 2025172.75174.15170.68170.68170.68-1.47%544
Dec 22, 2025168.65173.23167.96173.23173.232.63%428
Dec 19, 2025165.00168.79163.88168.79168.792.32%68
Dec 18, 2025162.52166.24162.52164.96164.961.50%135
Dec 17, 2025165.81165.81162.18162.52162.52-1.00%2,268
Dec 16, 2025163.52164.81162.56164.16164.160.10%541
Dec 15, 2025161.27164.25161.27164.00164.001.89%53
Dec 12, 2025160.96161.44159.36160.96160.960.20%744
Dec 11, 2025158.39161.02158.08160.64160.640.30%199
Dec 10, 2025155.84160.32154.88160.16160.162.25%692
Dec 9, 2025155.53159.68155.53156.64156.641.35%251
Dec 8, 2025154.87155.68153.49154.56154.560.10%1,011
Dec 5, 2025152.54154.40151.40154.40154.401.91%84
Dec 4, 2025148.06152.28148.05151.50151.501.51%147
Dec 3, 2025150.44150.81147.35149.25149.25-0.50%347
Dec 2, 2025150.00150.00150.00150.00150.00-1.00%3
Dec 1, 2025155.40155.68151.16151.52151.52-2.50%765
Nov 28, 2025154.80155.40153.90155.40155.400.05%140
Nov 27, 2025153.80155.33151.05155.33155.330.99%173
Nov 26, 2025155.35155.35153.61153.80153.80-0.49%106
Nov 25, 2025153.91155.66152.40154.56154.560.23%1,727
Nov 24, 2025151.21155.20151.21154.20154.200.78%99
Nov 21, 2025153.00153.00153.00153.00153.00-0.90%82
Nov 19, 2025156.34157.03154.20154.39153.99-0.55%72
Nov 18, 2025155.20157.12154.88155.25154.84-0.07%4,055
Nov 17, 2025151.85155.90151.85155.36154.950.26%86
Nov 14, 2025152.91154.95152.25154.95154.541.09%1,308
Nov 13, 2025157.28157.28153.23153.28152.88-2.54%297
Nov 12, 2025158.40158.40157.28157.28156.870.61%270
Nov 11, 2025158.56158.56155.68156.32155.91-1.21%1,746
Nov 10, 2025157.89158.24156.37158.24157.830.10%365
Nov 7, 2025157.67158.08155.36158.08157.671.27%532
Nov 6, 2025156.00156.67154.27156.10155.69-0.34%173
Nov 5, 2025158.50158.50156.16156.63156.22-0.82%82
Nov 4, 2025158.56159.68157.44157.92157.51-0.10%889
Nov 3, 2025160.16160.16156.66158.08157.67-1.30%352
Oct 31, 2025159.36160.16158.40160.16159.740.98%112
Oct 30, 2025159.36160.59158.60158.60158.180.43%169
Oct 29, 2025158.57159.36157.60157.92157.51-1.41%188
Oct 28, 2025159.68162.40159.68160.18159.760.01%84
Oct 27, 2025160.48160.64159.20160.16159.74-0.30%58
Oct 24, 2025160.49161.92159.87160.64160.22-0.13%480
Oct 23, 2025160.00161.44159.84160.85160.430.69%55
Oct 22, 2025158.56159.74156.55159.74159.322.79%2,988
Oct 21, 2025157.22160.44154.36155.40154.997.54%662
Oct 20, 2025139.25144.76139.25144.50144.121.69%2,488
Oct 17, 2025143.02143.08141.68142.10141.730.07%432
Oct 16, 2025142.31143.00141.82142.00141.63-0.46%100
Oct 15, 2025147.06147.06141.93142.65142.28-2.03%707
Oct 14, 2025145.18146.16144.36145.60145.221.11%311