RTX Corporation (ETR:5UR)
Germany · Delayed Price · Currency is EUR 137.54
+2.08 (1.54%)
Aug 27, 2025, 4:38 PM CET
RTX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 134.78 | 136.42 | 134.00 | 135.46 | 135.46 | 1.03% | 982 |
| Aug 25, 2025 | 133.64 | 134.32 | 133.18 | 134.08 | 134.08 | 0.37% | 230 |
| Aug 22, 2025 | 135.52 | 135.62 | 133.42 | 133.58 | 133.58 | -1.43% | 236 |
| Aug 21, 2025 | 134.82 | 135.52 | 134.56 | 135.52 | 135.52 | 2.06% | 1,062 |
| Aug 20, 2025 | 131.30 | 132.78 | 131.30 | 132.78 | 132.78 | 0.09% | 248 |
| Aug 19, 2025 | 133.00 | 133.26 | 131.82 | 132.66 | 132.66 | -0.20% | 922 |
| Aug 18, 2025 | 130.54 | 133.82 | 130.54 | 132.92 | 132.92 | 0.77% | 735 |
| Aug 15, 2025 | 132.98 | 132.98 | 131.50 | 131.90 | 131.90 | -1.07% | 250 |
| Aug 14, 2025 | 132.08 | 134.00 | 132.08 | 133.32 | 132.74 | 2.02% | 243 |
| Aug 13, 2025 | 133.52 | 133.52 | 130.60 | 130.68 | 130.11 | -2.17% | 337 |
| Aug 12, 2025 | 133.10 | 133.64 | 132.76 | 133.58 | 133.00 | 0.12% | 276 |
| Aug 11, 2025 | 132.40 | 134.20 | 132.40 | 133.42 | 132.84 | -0.45% | 550 |
| Aug 8, 2025 | 134.16 | 134.84 | 133.66 | 134.02 | 133.44 | 1.27% | 762 |
| Aug 7, 2025 | 135.46 | 135.46 | 131.94 | 132.34 | 131.76 | -2.16% | 1,451 |
| Aug 6, 2025 | 134.56 | 135.44 | 134.20 | 135.26 | 134.67 | 0.34% | 429 |
| Aug 5, 2025 | 137.16 | 137.16 | 134.80 | 134.80 | 134.21 | -1.16% | 334 |
| Aug 4, 2025 | 136.46 | 136.90 | 135.80 | 136.38 | 135.79 | 1.16% | 676 |
| Aug 1, 2025 | 137.14 | 137.66 | 133.04 | 134.82 | 134.23 | -1.96% | 4,991 |
| Jul 31, 2025 | 137.50 | 138.36 | 137.42 | 137.52 | 136.92 | - | 854 |
| Jul 30, 2025 | 136.22 | 137.52 | 135.84 | 137.52 | 136.92 | 0.88% | 830 |
| Jul 29, 2025 | 135.68 | 137.30 | 135.32 | 136.32 | 135.73 | 1.29% | 1,731 |
| Jul 28, 2025 | 134.74 | 136.16 | 133.92 | 134.58 | 133.99 | 1.37% | 1,681 |
| Jul 25, 2025 | 132.24 | 132.98 | 132.00 | 132.76 | 132.18 | 0.39% | 461 |
| Jul 24, 2025 | 133.06 | 133.40 | 132.24 | 132.24 | 131.66 | 1.90% | 293 |
| Jul 23, 2025 | 127.42 | 129.78 | 126.72 | 129.78 | 129.21 | 2.87% | 319 |
| Jul 22, 2025 | 129.96 | 130.30 | 124.00 | 126.16 | 125.61 | -3.58% | 1,335 |
| Jul 21, 2025 | 131.32 | 131.90 | 130.40 | 130.84 | 130.27 | 0.21% | 1,388 |
| Jul 18, 2025 | 130.86 | 131.08 | 130.22 | 130.56 | 129.99 | 0.06% | 1,209 |
| Jul 17, 2025 | 129.80 | 130.74 | 129.50 | 130.48 | 129.91 | 2.79% | 958 |
| Jul 16, 2025 | 128.06 | 128.88 | 126.94 | 126.94 | 126.38 | -0.94% | 1,230 |
| Jul 15, 2025 | 128.02 | 129.14 | 128.02 | 128.14 | 127.58 | 0.30% | 3,546 |
| Jul 14, 2025 | 126.04 | 127.88 | 125.84 | 127.76 | 127.20 | 2.01% | 2,016 |
| Jul 11, 2025 | 125.02 | 125.50 | 125.00 | 125.24 | 124.69 | 0.29% | 825 |
| Jul 10, 2025 | 125.06 | 126.28 | 124.36 | 124.88 | 124.33 | 0.11% | 635 |
| Jul 9, 2025 | 124.00 | 124.74 | 124.00 | 124.74 | 124.19 | 1.30% | 1,107 |
| Jul 8, 2025 | 124.16 | 124.42 | 123.14 | 123.14 | 122.60 | -1.22% | 232 |
| Jul 7, 2025 | 124.60 | 124.92 | 123.80 | 124.66 | 124.11 | -0.03% | 435 |
| Jul 4, 2025 | 124.44 | 125.48 | 122.70 | 124.70 | 124.15 | 0.35% | 390 |
| Jul 3, 2025 | 122.82 | 124.42 | 122.82 | 124.26 | 123.72 | 1.89% | 315 |
| Jul 2, 2025 | 123.00 | 123.22 | 121.90 | 121.96 | 121.43 | 0.16% | 244 |
| Jul 1, 2025 | 123.96 | 124.00 | 121.46 | 121.76 | 121.23 | -2.04% | 358 |
| Jun 30, 2025 | 123.70 | 124.88 | 123.42 | 124.30 | 123.76 | 1.16% | 517 |
| Jun 27, 2025 | 122.24 | 122.88 | 121.50 | 122.88 | 122.34 | 0.64% | 1,620 |
| Jun 26, 2025 | 121.38 | 122.56 | 120.42 | 122.10 | 121.57 | 0.56% | 290 |
| Jun 25, 2025 | 121.94 | 123.78 | 121.42 | 121.42 | 120.89 | -0.07% | 409 |
| Jun 24, 2025 | 124.78 | 124.78 | 121.22 | 121.50 | 120.97 | -4.03% | 1,596 |
| Jun 23, 2025 | 129.54 | 130.50 | 126.60 | 126.60 | 126.05 | -1.39% | 2,847 |
| Jun 20, 2025 | 127.80 | 128.38 | 126.60 | 128.38 | 127.82 | -0.40% | 638 |
| Jun 19, 2025 | 127.06 | 130.48 | 127.06 | 128.90 | 128.34 | 0.64% | 881 |
| Jun 18, 2025 | 129.52 | 129.80 | 127.86 | 128.08 | 127.52 | 0.17% | 569 |