RTX Corporation (ETR:5UR)
Germany · Delayed Price · Currency is EUR 150.40
+0.22 (0.15%)
Dec 1, 2025, 9:04 AM CET
RTX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 149.70 | 150.42 | 148.90 | 150.18 | 150.18 | 0.47% | 357 |
| Nov 27, 2025 | 149.36 | 149.74 | 148.18 | 149.48 | 149.48 | 0.17% | 526 |
| Nov 26, 2025 | 148.80 | 149.40 | 148.54 | 149.22 | 149.22 | 0.57% | 96 |
| Nov 25, 2025 | 148.54 | 149.28 | 146.62 | 148.38 | 148.38 | -0.63% | 186 |
| Nov 24, 2025 | 146.88 | 149.32 | 145.80 | 149.32 | 149.32 | 1.39% | 1,396 |
| Nov 21, 2025 | 148.94 | 150.06 | 146.70 | 147.28 | 147.28 | -2.67% | 342 |
| Nov 20, 2025 | 150.00 | 153.96 | 150.00 | 151.32 | 150.73 | 0.61% | 830 |
| Nov 19, 2025 | 152.00 | 152.00 | 149.78 | 150.40 | 149.81 | -0.71% | 966 |
| Nov 18, 2025 | 149.76 | 152.32 | 149.76 | 151.48 | 150.89 | 0.34% | 309 |
| Nov 17, 2025 | 151.42 | 151.56 | 150.96 | 150.96 | 150.37 | 0.23% | 77 |
| Nov 14, 2025 | 149.02 | 150.62 | 148.76 | 150.62 | 150.03 | -1.77% | 633 |
| Nov 13, 2025 | 152.74 | 152.74 | 152.74 | 153.34 | 152.74 | -0.92% | 5 |
| Nov 12, 2025 | 154.76 | 155.48 | 154.52 | 154.76 | 154.16 | 0.62% | 113 |
| Nov 11, 2025 | 155.60 | 155.60 | 153.62 | 153.80 | 153.20 | 0.20% | 275 |
| Nov 10, 2025 | 154.44 | 154.44 | 153.48 | 153.50 | 152.90 | 1.29% | 296 |
| Nov 7, 2025 | 152.70 | 152.70 | 150.72 | 151.54 | 150.95 | -0.11% | 1,972 |
| Nov 6, 2025 | 151.56 | 151.80 | 150.88 | 151.70 | 151.11 | -0.97% | 771 |
| Nov 5, 2025 | 153.16 | 153.40 | 151.74 | 153.18 | 152.58 | -0.49% | 542 |
| Nov 4, 2025 | 152.98 | 154.80 | 152.28 | 153.94 | 153.34 | 0.47% | 778 |
| Nov 3, 2025 | 155.16 | 155.16 | 152.62 | 153.22 | 152.62 | -0.38% | 468 |
| Oct 31, 2025 | 153.74 | 153.80 | 152.90 | 153.80 | 153.20 | -0.03% | 468 |
| Oct 30, 2025 | 151.10 | 153.92 | 150.94 | 153.84 | 153.24 | 1.10% | 886 |
| Oct 29, 2025 | 153.92 | 153.92 | 152.00 | 152.16 | 151.57 | -1.45% | 377 |
| Oct 28, 2025 | 154.14 | 155.48 | 152.68 | 154.40 | 153.80 | 0.51% | 464 |
| Oct 27, 2025 | 154.86 | 154.86 | 153.12 | 153.62 | 153.02 | -0.16% | 822 |
| Oct 24, 2025 | 155.02 | 155.12 | 153.86 | 153.86 | 153.26 | -0.41% | 284 |
| Oct 23, 2025 | 153.86 | 154.90 | 152.40 | 154.50 | 153.90 | 2.07% | 2,418 |
| Oct 22, 2025 | 149.46 | 152.80 | 149.26 | 151.36 | 150.77 | 1.50% | 610 |
| Oct 21, 2025 | 138.76 | 153.34 | 138.62 | 149.12 | 148.54 | 7.87% | 2,022 |
| Oct 20, 2025 | 135.86 | 138.24 | 135.86 | 138.24 | 137.70 | 2.55% | 538 |
| Oct 17, 2025 | 134.10 | 134.80 | 132.34 | 134.80 | 134.28 | -0.41% | 2,721 |
| Oct 16, 2025 | 135.32 | 135.68 | 134.50 | 135.36 | 134.83 | -0.91% | 1,262 |
| Oct 15, 2025 | 137.64 | 138.22 | 136.60 | 136.60 | 136.07 | -0.45% | 325 |
| Oct 14, 2025 | 136.58 | 137.34 | 136.54 | 137.22 | 136.69 | 0.19% | 763 |
| Oct 13, 2025 | 136.28 | 138.38 | 136.28 | 136.96 | 136.43 | -0.41% | 1,555 |
| Oct 10, 2025 | 141.34 | 141.34 | 137.52 | 137.52 | 136.98 | -4.55% | 914 |
| Oct 9, 2025 | 145.28 | 146.20 | 143.96 | 144.08 | 143.52 | -1.17% | 528 |
| Oct 8, 2025 | 146.28 | 146.86 | 145.60 | 145.78 | 145.21 | 0.47% | 1,191 |
| Oct 7, 2025 | 144.98 | 145.56 | 144.80 | 145.10 | 144.53 | 0.07% | 276 |
| Oct 6, 2025 | 142.70 | 145.00 | 142.70 | 145.00 | 144.44 | 2.08% | 1,085 |
| Oct 3, 2025 | 142.50 | 143.08 | 141.90 | 142.04 | 141.49 | -0.13% | 334 |
| Oct 2, 2025 | 142.90 | 142.90 | 141.80 | 142.22 | 141.67 | -0.29% | 1,079 |
| Oct 1, 2025 | 141.98 | 143.00 | 140.80 | 142.64 | 142.08 | 0.42% | 1,910 |
| Sep 30, 2025 | 140.94 | 142.16 | 140.00 | 142.04 | 141.49 | 1.15% | 645 |
| Sep 29, 2025 | 140.24 | 143.02 | 139.50 | 140.42 | 139.87 | 0.10% | 1,630 |
| Sep 26, 2025 | 137.94 | 140.58 | 137.90 | 140.28 | 139.73 | 1.96% | 351 |
| Sep 25, 2025 | 137.98 | 138.46 | 136.96 | 137.58 | 137.04 | -0.66% | 839 |
| Sep 24, 2025 | 135.84 | 138.82 | 135.84 | 138.50 | 137.96 | 2.05% | 1,234 |
| Sep 23, 2025 | 135.26 | 136.12 | 135.00 | 135.72 | 135.19 | 0.50% | 119 |
| Sep 22, 2025 | 134.04 | 135.12 | 133.54 | 135.04 | 134.51 | 0.91% | 496 |