Skip to main content
logo
RTX Corporation (ETR:5UR)
Germany flag Germany · Delayed Price · Currency is EUR
157.34
+2.34 (1.51%)
At close: Dec 22, 2025

RTX Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 22, 2025155.00157.34155.00157.34157.341.51%332
Dec 19, 2025151.76155.00151.76155.00155.000.89%785
Dec 18, 2025150.88153.64150.70153.64153.641.05%490
Dec 17, 2025152.70153.20151.12152.04152.04-0.55%194
Dec 16, 2025155.36155.36152.86152.88152.88-0.62%223
Dec 15, 2025152.76154.48152.18153.84153.841.98%209
Dec 12, 2025152.52152.52150.86150.86150.86-0.15%95
Dec 11, 2025148.40151.08148.40151.08151.081.29%147
Dec 10, 2025147.50149.16147.12149.16149.161.24%880
Dec 9, 2025147.74147.74145.84147.34147.340.71%427
Dec 8, 2025147.18147.26146.26146.30146.300.18%644
Dec 5, 2025147.44147.44145.92146.04146.04-0.87%45
Dec 4, 2025144.76147.32143.76147.32147.322.58%780
Dec 3, 2025145.02145.50143.62143.62143.62-1.21%324
Dec 2, 2025144.72145.68144.26145.38145.38-1.03%637
Dec 1, 2025150.72150.72146.40146.90146.90-2.18%847
Nov 28, 2025149.70150.42148.90150.18150.180.47%357
Nov 27, 2025149.36149.74148.18149.48149.480.17%526
Nov 26, 2025148.80149.40148.54149.22149.220.57%96
Nov 25, 2025148.54149.28146.62148.38148.38-0.63%186
Nov 24, 2025146.88149.32145.80149.32149.321.39%1,396
Nov 21, 2025148.94150.06146.70147.28147.28-2.67%342
Nov 20, 2025150.00153.96150.00151.32150.730.61%830
Nov 19, 2025152.00152.00149.78150.40149.81-0.71%966
Nov 18, 2025149.76152.32149.76151.48150.890.34%309
Nov 17, 2025151.42151.56150.96150.96150.370.23%77
Nov 14, 2025149.02150.62148.76150.62150.03-1.77%633
Nov 13, 2025152.74152.74152.74153.34152.74-0.92%5
Nov 12, 2025154.76155.48154.52154.76154.160.62%113
Nov 11, 2025155.60155.60153.62153.80153.200.20%275
Nov 10, 2025154.44154.44153.48153.50152.901.29%296
Nov 7, 2025152.70152.70150.72151.54150.95-0.11%1,972
Nov 6, 2025151.56151.80150.88151.70151.11-0.97%771
Nov 5, 2025153.16153.40151.74153.18152.58-0.49%542
Nov 4, 2025152.98154.80152.28153.94153.340.47%778
Nov 3, 2025155.16155.16152.62153.22152.62-0.38%468
Oct 31, 2025153.74153.80152.90153.80153.20-0.03%468
Oct 30, 2025151.10153.92150.94153.84153.241.10%886
Oct 29, 2025153.92153.92152.00152.16151.57-1.45%377
Oct 28, 2025154.14155.48152.68154.40153.800.51%464
Oct 27, 2025154.86154.86153.12153.62153.02-0.16%822
Oct 24, 2025155.02155.12153.86153.86153.26-0.41%284
Oct 23, 2025153.86154.90152.40154.50153.902.07%2,418
Oct 22, 2025149.46152.80149.26151.36150.771.50%610
Oct 21, 2025138.76153.34138.62149.12148.547.87%2,022
Oct 20, 2025135.86138.24135.86138.24137.702.55%538
Oct 17, 2025134.10134.80132.34134.80134.28-0.41%2,721
Oct 16, 2025135.32135.68134.50135.36134.83-0.91%1,262
Oct 15, 2025137.64138.22136.60136.60136.07-0.45%325
Oct 14, 2025136.58137.34136.54137.22136.690.19%763