Skip to main content
logo
RTX Corporation (ETR:5UR)
Germany flag Germany · Delayed Price · Currency is EUR
137.52
-6.56 (-4.55%)
Oct 10, 2025, 5:35 PM CET

RTX Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 2025141.34141.34137.52137.52137.52-4.55%914
Oct 9, 2025145.28146.20143.96144.08144.08-1.17%528
Oct 8, 2025146.28146.86145.60145.78145.780.47%1,191
Oct 7, 2025144.98145.56144.80145.10145.100.07%276
Oct 6, 2025142.70145.00142.70145.00145.002.08%1,085
Oct 3, 2025142.50143.08141.90142.04142.04-0.13%334
Oct 2, 2025142.90142.90141.80142.22142.22-0.29%1,079
Oct 1, 2025141.98143.00140.80142.64142.640.42%1,910
Sep 30, 2025140.94142.16140.00142.04142.041.15%645
Sep 29, 2025140.24143.02139.50140.42140.420.10%1,630
Sep 26, 2025137.94140.58137.90140.28140.281.96%351
Sep 25, 2025137.98138.46136.96137.58137.58-0.66%839
Sep 24, 2025135.84138.82135.84138.50138.502.05%1,234
Sep 23, 2025135.26136.12135.00135.72135.720.50%119
Sep 22, 2025134.04135.12133.54135.04135.040.91%496
Sep 19, 2025134.90134.90133.62133.82133.82-0.06%225
Sep 18, 2025134.86134.86133.50133.90133.90-0.12%117
Sep 17, 2025133.12134.20133.12134.06134.06-0.01%551
Sep 16, 2025134.20134.92133.24134.08134.080.66%433
Sep 15, 2025133.04133.92132.34133.20133.20-0.61%195
Sep 12, 2025133.52134.84133.28134.02134.020.04%750
Sep 11, 2025133.16133.96132.40133.96133.962.70%382
Sep 10, 2025129.98130.70129.40130.44130.441.27%1,110
Sep 9, 2025131.78131.78128.68128.80128.80-2.87%225
Sep 8, 2025134.16134.64132.36132.60132.60-0.24%306
Sep 5, 2025136.44136.44132.58132.92132.92-2.29%402
Sep 4, 2025135.58136.36135.56136.04136.040.70%156
Sep 3, 2025134.02135.60134.02135.10135.10-0.60%721
Sep 2, 2025135.96137.08134.70135.92135.920.91%499
Sep 1, 2025135.26137.84134.70134.70134.70-0.94%243
Aug 29, 2025137.78138.00135.78135.98135.98-1.22%274
Aug 28, 2025138.34138.34136.94137.66137.66-0.19%353
Aug 27, 2025137.46138.14137.24137.92137.921.82%546
Aug 26, 2025134.78136.42134.00135.46135.461.03%982
Aug 25, 2025133.64134.32133.18134.08134.080.37%230
Aug 22, 2025135.52135.62133.42133.58133.58-1.43%236
Aug 21, 2025134.82135.52134.56135.52135.522.06%1,062
Aug 20, 2025131.30132.78131.30132.78132.780.09%248
Aug 19, 2025133.00133.26131.82132.66132.66-0.20%922
Aug 18, 2025130.54133.82130.54132.92132.920.77%735
Aug 15, 2025132.98132.98131.50131.90131.90-1.07%250
Aug 14, 2025132.08134.00132.08133.32132.742.02%243
Aug 13, 2025133.52133.52130.60130.68130.11-2.17%337
Aug 12, 2025133.10133.64132.76133.58133.000.12%276
Aug 11, 2025132.40134.20132.40133.42132.84-0.45%550
Aug 8, 2025134.16134.84133.66134.02133.441.27%762
Aug 7, 2025135.46135.46131.94132.34131.76-2.16%1,451
Aug 6, 2025134.56135.44134.20135.26134.670.34%429
Aug 5, 2025137.16137.16134.80134.80134.21-1.16%334
Aug 4, 2025136.46136.90135.80136.38135.791.16%676