RTX Corporation (BVMF:RYTT34)
Brazil · Delayed Price · Currency is BRL 183.52
+1.18 (0.65%)
At close: Aug 28, 2026
BVMF:RYTT34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 183.24 | 183.52 | 183.24 | 183.52 | 183.52 | 0.65% | 7 |
| Aug 27, 2026 | 182.35 | 183.12 | 181.27 | 182.34 | 182.34 | -0.01% | 17 |
| Aug 26, 2026 | 183.01 | 183.01 | 181.74 | 182.35 | 182.35 | 1.00% | 43 |
| Aug 25, 2026 | 179.29 | 180.54 | 179.28 | 180.54 | 180.54 | 0.75% | 423 |
| Aug 24, 2026 | 179.28 | 179.28 | 179.00 | 179.19 | 179.19 | -0.45% | 4,419 |
| Aug 21, 2026 | 184.30 | 184.32 | 180.00 | 180.00 | 180.00 | -2.33% | 2,172 |
| Aug 20, 2026 | 187.10 | 187.10 | 184.30 | 184.30 | 184.30 | -3.31% | 3,034 |
| Aug 19, 2026 | 193.70 | 193.70 | 190.60 | 190.60 | 190.60 | -2.42% | 48 |
| Aug 18, 2026 | 194.18 | 195.65 | 192.89 | 195.33 | 195.33 | 0.59% | 232 |
| Aug 17, 2026 | 195.70 | 195.70 | 193.42 | 194.18 | 194.18 | 0.40% | 235 |
| Aug 14, 2026 | 192.76 | 194.28 | 192.76 | 193.40 | 193.40 | -3.04% | 303 |
| Aug 13, 2026 | 192.47 | 199.89 | 189.64 | 199.89 | 199.47 | 3.87% | 286 |
| Aug 12, 2026 | 190.25 | 192.47 | 190.07 | 192.45 | 192.05 | 0.09% | 152 |
| Aug 11, 2026 | 192.85 | 193.00 | 192.28 | 192.28 | 191.88 | 0.60% | 109 |
| Aug 10, 2026 | 190.76 | 192.28 | 190.38 | 191.14 | 190.74 | 0.91% | 3,806 |
| Aug 7, 2026 | 195.98 | 195.98 | 187.72 | 189.42 | 189.03 | -5.29% | 149 |
| Aug 6, 2026 | 194.47 | 199.99 | 188.28 | 199.99 | 199.57 | 3.87% | 325 |
| Aug 5, 2026 | 187.15 | 192.54 | 187.15 | 192.54 | 192.14 | 3.11% | 161 |
| Aug 4, 2026 | 180.28 | 187.19 | 180.28 | 186.74 | 186.35 | 1.51% | 4,015 |
| Aug 3, 2026 | 181.50 | 184.32 | 181.50 | 183.96 | 183.58 | 1.19% | 1,396 |
| Jul 31, 2026 | 181.62 | 181.80 | 181.26 | 181.80 | 181.42 | 0.50% | 4 |
| Jul 30, 2026 | 178.03 | 180.90 | 177.87 | 180.90 | 180.52 | -1.24% | 282 |
| Jul 29, 2026 | 183.00 | 186.58 | 183.00 | 183.17 | 182.79 | -1.43% | 670 |
| Jul 28, 2026 | 188.70 | 188.70 | 185.06 | 185.82 | 185.43 | -0.35% | 936 |
| Jul 27, 2026 | 180.90 | 187.01 | 180.90 | 186.48 | 186.09 | 3.08% | 309 |
| Jul 24, 2026 | 177.12 | 181.08 | 176.94 | 180.90 | 180.52 | 2.13% | 347 |
| Jul 23, 2026 | 170.00 | 180.00 | 170.00 | 177.12 | 176.75 | 8.42% | 1,144 |
| Jul 22, 2026 | 164.96 | 164.96 | 163.36 | 163.36 | 163.02 | -1.67% | 112 |
| Jul 21, 2026 | 165.93 | 166.14 | 165.93 | 166.14 | 165.79 | 0.65% | 10 |
| Jul 20, 2026 | 164.75 | 166.77 | 164.75 | 165.07 | 164.73 | 0.31% | 28 |
| Jul 16, 2026 | 165.00 | 165.10 | 164.22 | 164.56 | 164.22 | -0.41% | 49 |
| Jul 15, 2026 | 165.24 | 165.24 | 165.24 | 165.24 | 164.90 | - | 1 |
| Jul 14, 2026 | 165.24 | 165.24 | 165.24 | 165.24 | 164.90 | -1.38% | 2 |
| Jul 13, 2026 | 167.29 | 167.97 | 167.29 | 167.55 | 167.20 | 0.32% | 1,543 |
| Jul 10, 2026 | 167.02 | 167.02 | 164.22 | 167.02 | 166.67 | 0.61% | 109 |
| Jul 9, 2026 | 167.61 | 167.61 | 166.00 | 166.00 | 165.65 | -1.47% | 12 |
| Jul 8, 2026 | 171.38 | 171.38 | 168.13 | 168.47 | 168.12 | -2.28% | 40 |
| Jul 7, 2026 | 173.27 | 173.27 | 171.85 | 172.40 | 172.04 | -0.06% | 1,642 |
| Jul 6, 2026 | 172.10 | 172.50 | 171.36 | 172.50 | 172.14 | 0.23% | 161 |
| Jul 3, 2026 | 172.10 | 172.10 | 172.10 | 172.10 | 171.74 | 0.04% | 1 |
| Jul 2, 2026 | 170.00 | 172.03 | 169.83 | 172.03 | 171.67 | 3.38% | 22 |
| Jul 1, 2026 | 164.00 | 166.40 | 163.86 | 166.40 | 166.05 | 2.06% | 181 |
| Jun 30, 2026 | 162.00 | 163.14 | 162.00 | 163.04 | 162.70 | 0.79% | 298 |
| Jun 29, 2026 | 162.08 | 162.51 | 161.76 | 161.76 | 161.42 | 0.20% | 8 |
| Jun 26, 2026 | 161.44 | 161.44 | 161.44 | 161.44 | 161.10 | 0.60% | 15 |
| Jun 25, 2026 | 163.20 | 163.20 | 160.20 | 160.48 | 160.15 | -0.10% | 5,735 |
| Jun 24, 2026 | 162.08 | 162.08 | 160.64 | 160.64 | 160.31 | 2.55% | 185 |
| Jun 22, 2026 | 157.38 | 157.38 | 155.52 | 156.64 | 156.31 | -0.47% | 7 |
| Jun 19, 2026 | 157.38 | 157.38 | 157.38 | 157.38 | 157.05 | -1.24% | 1 |
| Jun 18, 2026 | 164.25 | 165.84 | 159.36 | 159.36 | 159.03 | -2.17% | 62 |