RTX Corporation (ETR:5UR)
Germany · Delayed Price · Currency is EUR 134.82
-2.70 (-1.96%)
Aug 1, 2025, 5:35 PM CET
RTX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 137.14 | 137.66 | 133.04 | 134.82 | 134.82 | -1.96% | 4,991 |
| Jul 31, 2025 | 137.50 | 138.36 | 137.42 | 137.52 | 137.52 | - | 854 |
| Jul 30, 2025 | 136.22 | 137.52 | 135.84 | 137.52 | 137.52 | 0.88% | 830 |
| Jul 29, 2025 | 135.68 | 137.30 | 135.32 | 136.32 | 136.32 | 1.29% | 1,731 |
| Jul 28, 2025 | 134.74 | 136.16 | 133.92 | 134.58 | 134.58 | 1.37% | 1,681 |
| Jul 25, 2025 | 132.24 | 132.98 | 132.00 | 132.76 | 132.76 | 0.39% | 461 |
| Jul 24, 2025 | 133.06 | 133.40 | 132.24 | 132.24 | 132.24 | 1.90% | 293 |
| Jul 23, 2025 | 127.42 | 129.78 | 126.72 | 129.78 | 129.78 | 2.87% | 319 |
| Jul 22, 2025 | 129.96 | 130.30 | 124.00 | 126.16 | 126.16 | -3.58% | 1,335 |
| Jul 21, 2025 | 131.32 | 131.90 | 130.40 | 130.84 | 130.84 | 0.21% | 1,388 |
| Jul 18, 2025 | 130.86 | 131.08 | 130.22 | 130.56 | 130.56 | 0.06% | 1,209 |
| Jul 17, 2025 | 129.80 | 130.74 | 129.50 | 130.48 | 130.48 | 2.79% | 958 |
| Jul 16, 2025 | 128.06 | 128.88 | 126.94 | 126.94 | 126.94 | -0.94% | 1,230 |
| Jul 15, 2025 | 128.02 | 129.14 | 128.02 | 128.14 | 128.14 | 0.30% | 3,546 |
| Jul 14, 2025 | 126.04 | 127.88 | 125.84 | 127.76 | 127.76 | 2.01% | 2,016 |
| Jul 11, 2025 | 125.02 | 125.50 | 125.00 | 125.24 | 125.24 | 0.29% | 825 |
| Jul 10, 2025 | 125.06 | 126.28 | 124.36 | 124.88 | 124.88 | 0.11% | 635 |
| Jul 9, 2025 | 124.00 | 124.74 | 124.00 | 124.74 | 124.74 | 1.30% | 1,107 |
| Jul 8, 2025 | 124.16 | 124.42 | 123.14 | 123.14 | 123.14 | -1.22% | 232 |
| Jul 7, 2025 | 124.60 | 124.92 | 123.80 | 124.66 | 124.66 | -0.03% | 435 |
| Jul 4, 2025 | 124.44 | 125.48 | 122.70 | 124.70 | 124.70 | 0.35% | 390 |
| Jul 3, 2025 | 122.82 | 124.42 | 122.82 | 124.26 | 124.26 | 1.89% | 315 |
| Jul 2, 2025 | 123.00 | 123.22 | 121.90 | 121.96 | 121.96 | 0.16% | 244 |
| Jul 1, 2025 | 123.96 | 124.00 | 121.46 | 121.76 | 121.76 | -2.04% | 358 |
| Jun 30, 2025 | 123.70 | 124.88 | 123.42 | 124.30 | 124.30 | 1.16% | 517 |
| Jun 27, 2025 | 122.24 | 122.88 | 121.50 | 122.88 | 122.88 | 0.64% | 1,620 |
| Jun 26, 2025 | 121.38 | 122.56 | 120.42 | 122.10 | 122.10 | 0.56% | 290 |
| Jun 25, 2025 | 121.94 | 123.78 | 121.42 | 121.42 | 121.42 | -0.07% | 409 |
| Jun 24, 2025 | 124.78 | 124.78 | 121.22 | 121.50 | 121.50 | -4.03% | 1,596 |
| Jun 23, 2025 | 129.54 | 130.50 | 126.60 | 126.60 | 126.60 | -1.39% | 2,847 |
| Jun 20, 2025 | 127.80 | 128.38 | 126.60 | 128.38 | 128.38 | -0.40% | 638 |
| Jun 19, 2025 | 127.06 | 130.48 | 127.06 | 128.90 | 128.90 | 0.64% | 881 |
| Jun 18, 2025 | 129.52 | 129.80 | 127.86 | 128.08 | 128.08 | 0.17% | 569 |
| Jun 17, 2025 | 128.26 | 128.40 | 126.50 | 127.86 | 127.86 | 1.49% | 463 |
| Jun 16, 2025 | 128.46 | 128.58 | 125.42 | 125.98 | 125.98 | 0.43% | 2,491 |
| Jun 13, 2025 | 124.98 | 129.68 | 124.54 | 125.44 | 125.44 | 2.55% | 5,705 |
| Jun 12, 2025 | 123.46 | 123.70 | 120.04 | 122.32 | 122.32 | 0.66% | 961 |
| Jun 11, 2025 | 120.88 | 121.52 | 118.38 | 121.52 | 121.52 | 0.13% | 383 |
| Jun 10, 2025 | 124.30 | 124.30 | 121.32 | 121.36 | 121.36 | -0.43% | 500 |
| Jun 9, 2025 | 122.04 | 122.04 | 121.62 | 121.88 | 121.88 | 0.30% | 75 |
| Jun 6, 2025 | 122.52 | 124.96 | 121.52 | 121.52 | 121.52 | - | 63 |
| Jun 5, 2025 | 121.36 | 121.88 | 120.44 | 121.52 | 121.52 | 0.50% | 1,054 |
| Jun 4, 2025 | 121.44 | 121.44 | 120.92 | 120.92 | 120.92 | 0.48% | 475 |
| Jun 3, 2025 | 120.04 | 121.34 | 119.78 | 120.34 | 120.34 | 0.82% | 1,248 |
| Jun 2, 2025 | 120.28 | 120.28 | 118.78 | 119.36 | 119.36 | 0.05% | 609 |
| May 30, 2025 | 118.52 | 120.34 | 117.94 | 119.30 | 119.30 | 0.76% | 197 |
| May 29, 2025 | 118.32 | 118.58 | 117.26 | 118.40 | 118.40 | 0.42% | 201 |
| May 28, 2025 | 118.00 | 119.28 | 116.84 | 117.90 | 117.90 | 0.29% | 890 |
| May 27, 2025 | 116.84 | 118.00 | 116.84 | 117.56 | 117.56 | 0.82% | 226 |
| May 26, 2025 | 115.80 | 117.58 | 115.80 | 116.60 | 116.60 | -0.73% | 163 |