RTX Corporation (ETR:5UR)
Germany · Delayed Price · Currency is EUR 133.82
-0.08 (-0.06%)
Sep 19, 2025, 5:35 PM CET
RTX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 134.90 | 134.90 | 133.62 | 133.82 | 133.82 | -0.06% | 225 |
| Sep 18, 2025 | 134.86 | 134.86 | 133.50 | 133.90 | 133.90 | -0.12% | 117 |
| Sep 17, 2025 | 133.12 | 134.20 | 133.12 | 134.06 | 134.06 | -0.01% | 551 |
| Sep 16, 2025 | 134.20 | 134.92 | 133.24 | 134.08 | 134.08 | 0.66% | 433 |
| Sep 15, 2025 | 133.04 | 133.92 | 132.34 | 133.20 | 133.20 | -0.61% | 195 |
| Sep 12, 2025 | 133.52 | 134.84 | 133.28 | 134.02 | 134.02 | 0.04% | 750 |
| Sep 11, 2025 | 133.16 | 133.96 | 132.40 | 133.96 | 133.96 | 2.70% | 382 |
| Sep 10, 2025 | 129.98 | 130.70 | 129.40 | 130.44 | 130.44 | 1.27% | 1,110 |
| Sep 9, 2025 | 131.78 | 131.78 | 128.68 | 128.80 | 128.80 | -2.87% | 225 |
| Sep 8, 2025 | 134.16 | 134.64 | 132.36 | 132.60 | 132.60 | -0.24% | 306 |
| Sep 5, 2025 | 136.44 | 136.44 | 132.58 | 132.92 | 132.92 | -2.29% | 402 |
| Sep 4, 2025 | 135.58 | 136.36 | 135.56 | 136.04 | 136.04 | 0.70% | 156 |
| Sep 3, 2025 | 134.02 | 135.60 | 134.02 | 135.10 | 135.10 | -0.60% | 721 |
| Sep 2, 2025 | 135.96 | 137.08 | 134.70 | 135.92 | 135.92 | 0.91% | 499 |
| Sep 1, 2025 | 135.26 | 137.84 | 134.70 | 134.70 | 134.70 | -0.94% | 243 |
| Aug 29, 2025 | 137.78 | 138.00 | 135.78 | 135.98 | 135.98 | -1.22% | 274 |
| Aug 28, 2025 | 138.34 | 138.34 | 136.94 | 137.66 | 137.66 | -0.19% | 353 |
| Aug 27, 2025 | 137.46 | 138.14 | 137.24 | 137.92 | 137.92 | 1.82% | 546 |
| Aug 26, 2025 | 134.78 | 136.42 | 134.00 | 135.46 | 135.46 | 1.03% | 982 |
| Aug 25, 2025 | 133.64 | 134.32 | 133.18 | 134.08 | 134.08 | 0.37% | 230 |
| Aug 22, 2025 | 135.52 | 135.62 | 133.42 | 133.58 | 133.58 | -1.43% | 236 |
| Aug 21, 2025 | 134.82 | 135.52 | 134.56 | 135.52 | 135.52 | 2.06% | 1,062 |
| Aug 20, 2025 | 131.30 | 132.78 | 131.30 | 132.78 | 132.78 | 0.09% | 248 |
| Aug 19, 2025 | 133.00 | 133.26 | 131.82 | 132.66 | 132.66 | -0.20% | 922 |
| Aug 18, 2025 | 130.54 | 133.82 | 130.54 | 132.92 | 132.92 | 0.77% | 735 |
| Aug 15, 2025 | 132.98 | 132.98 | 131.50 | 131.90 | 131.90 | -1.07% | 250 |
| Aug 14, 2025 | 132.08 | 134.00 | 132.08 | 133.32 | 132.74 | 2.02% | 243 |
| Aug 13, 2025 | 133.52 | 133.52 | 130.60 | 130.68 | 130.11 | -2.17% | 337 |
| Aug 12, 2025 | 133.10 | 133.64 | 132.76 | 133.58 | 133.00 | 0.12% | 276 |
| Aug 11, 2025 | 132.40 | 134.20 | 132.40 | 133.42 | 132.84 | -0.45% | 550 |
| Aug 8, 2025 | 134.16 | 134.84 | 133.66 | 134.02 | 133.44 | 1.27% | 762 |
| Aug 7, 2025 | 135.46 | 135.46 | 131.94 | 132.34 | 131.76 | -2.16% | 1,451 |
| Aug 6, 2025 | 134.56 | 135.44 | 134.20 | 135.26 | 134.67 | 0.34% | 429 |
| Aug 5, 2025 | 137.16 | 137.16 | 134.80 | 134.80 | 134.21 | -1.16% | 334 |
| Aug 4, 2025 | 136.46 | 136.90 | 135.80 | 136.38 | 135.79 | 1.16% | 676 |
| Aug 1, 2025 | 137.14 | 137.66 | 133.04 | 134.82 | 134.23 | -1.96% | 4,991 |
| Jul 31, 2025 | 137.50 | 138.36 | 137.42 | 137.52 | 136.92 | - | 854 |
| Jul 30, 2025 | 136.22 | 137.52 | 135.84 | 137.52 | 136.92 | 0.88% | 830 |
| Jul 29, 2025 | 135.68 | 137.30 | 135.32 | 136.32 | 135.73 | 1.29% | 1,731 |
| Jul 28, 2025 | 134.74 | 136.16 | 133.92 | 134.58 | 133.99 | 1.37% | 1,681 |
| Jul 25, 2025 | 132.24 | 132.98 | 132.00 | 132.76 | 132.18 | 0.39% | 461 |
| Jul 24, 2025 | 133.06 | 133.40 | 132.24 | 132.24 | 131.66 | 1.90% | 293 |
| Jul 23, 2025 | 127.42 | 129.78 | 126.72 | 129.78 | 129.21 | 2.87% | 319 |
| Jul 22, 2025 | 129.96 | 130.30 | 124.00 | 126.16 | 125.61 | -3.58% | 1,335 |
| Jul 21, 2025 | 131.32 | 131.90 | 130.40 | 130.84 | 130.27 | 0.21% | 1,388 |
| Jul 18, 2025 | 130.86 | 131.08 | 130.22 | 130.56 | 129.99 | 0.06% | 1,209 |
| Jul 17, 2025 | 129.80 | 130.74 | 129.50 | 130.48 | 129.91 | 2.79% | 958 |
| Jul 16, 2025 | 128.06 | 128.88 | 126.94 | 126.94 | 126.38 | -0.94% | 1,230 |
| Jul 15, 2025 | 128.02 | 129.14 | 128.02 | 128.14 | 127.58 | 0.30% | 3,546 |
| Jul 14, 2025 | 126.04 | 127.88 | 125.84 | 127.76 | 127.20 | 2.01% | 2,016 |