Skip to main content
logo
RTX Corporation (ETR:5UR)
Germany flag Germany · Delayed Price · Currency is EUR
151.54
-0.16 (-0.11%)
Nov 7, 2025, 5:35 PM CET

RTX Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 2025152.70152.70150.72151.54151.54-0.11%1,972
Nov 6, 2025151.56151.80150.88151.70151.70-0.97%771
Nov 5, 2025153.16153.40151.74153.18153.18-0.49%542
Nov 4, 2025152.98154.80152.28153.94153.940.47%778
Nov 3, 2025155.16155.16152.62153.22153.22-0.38%468
Oct 31, 2025153.74153.80152.90153.80153.80-0.03%468
Oct 30, 2025151.10153.92150.94153.84153.841.10%886
Oct 29, 2025153.92153.92152.00152.16152.16-1.45%377
Oct 28, 2025154.14155.48152.68154.40154.400.51%464
Oct 27, 2025154.86154.86153.12153.62153.62-0.16%822
Oct 24, 2025155.02155.12153.86153.86153.86-0.41%284
Oct 23, 2025153.86154.90152.40154.50154.502.07%2,418
Oct 22, 2025149.46152.80149.26151.36151.361.50%610
Oct 21, 2025138.76153.34138.62149.12149.127.87%2,022
Oct 20, 2025135.86138.24135.86138.24138.242.55%538
Oct 17, 2025134.10134.80132.34134.80134.80-0.41%2,721
Oct 16, 2025135.32135.68134.50135.36135.36-0.91%1,262
Oct 15, 2025137.64138.22136.60136.60136.60-0.45%325
Oct 14, 2025136.58137.34136.54137.22137.220.19%763
Oct 13, 2025136.28138.38136.28136.96136.96-0.41%1,555
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