RTX Corporation (FRA:5UR)
Germany · Delayed Price · Currency is EUR 149.88
+0.96 (0.64%)
Last updated: Dec 1, 2025, 9:24 AM CET
RTX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 149.80 | 149.88 | 145.98 | 145.98 | 145.98 | -1.97% | 80 |
| Nov 28, 2025 | 149.28 | 149.28 | 148.92 | 148.92 | 148.92 | 0.22% | 125 |
| Nov 27, 2025 | 148.72 | 150.06 | 148.60 | 148.60 | 148.60 | -0.60% | 128 |
| Nov 26, 2025 | 148.36 | 149.50 | 148.36 | 149.50 | 149.50 | -0.16% | 215 |
| Nov 25, 2025 | 149.74 | 149.74 | 149.74 | 149.74 | 149.74 | 0.52% | - |
| Nov 24, 2025 | 146.98 | 148.96 | 146.00 | 148.96 | 148.96 | 0.96% | 326 |
| Nov 21, 2025 | 149.40 | 150.20 | 147.54 | 147.54 | 147.54 | -2.29% | 242 |
| Nov 20, 2025 | 150.34 | 151.00 | 150.34 | 151.00 | 150.41 | 0.07% | 34 |
| Nov 19, 2025 | 150.16 | 150.90 | 150.16 | 150.90 | 150.31 | -0.44% | 20 |
| Nov 18, 2025 | 150.54 | 151.56 | 150.54 | 151.56 | 150.97 | 0.32% | 74 |
| Nov 17, 2025 | 151.14 | 151.14 | 151.02 | 151.08 | 150.49 | 0.15% | 775 |
| Nov 14, 2025 | 149.18 | 150.86 | 148.90 | 150.86 | 150.27 | -0.01% | 119 |
| Nov 13, 2025 | 153.20 | 154.14 | 149.86 | 150.88 | 150.29 | -2.22% | 210 |
| Nov 12, 2025 | 154.60 | 154.60 | 154.30 | 154.30 | 153.70 | 0.05% | 270 |
| Nov 11, 2025 | 154.86 | 155.00 | 153.46 | 154.22 | 153.62 | 0.05% | 175 |
| Nov 10, 2025 | 153.48 | 154.56 | 153.20 | 154.14 | 153.54 | 2.13% | 255 |
| Nov 7, 2025 | 151.44 | 152.20 | 150.92 | 150.92 | 150.33 | -0.44% | 516 |
| Nov 6, 2025 | 151.40 | 152.08 | 151.00 | 151.58 | 150.99 | 0.15% | 121 |
| Nov 5, 2025 | 152.10 | 153.74 | 151.36 | 151.36 | 150.77 | -1.45% | 904 |
| Nov 4, 2025 | 152.94 | 153.58 | 152.02 | 153.58 | 152.98 | -0.07% | 270 |
| Nov 3, 2025 | 154.44 | 155.34 | 153.68 | 153.68 | 153.08 | -0.01% | 111 |
| Oct 31, 2025 | 152.90 | 153.70 | 152.90 | 153.70 | 153.10 | -0.41% | 3 |
| Oct 30, 2025 | 151.76 | 154.34 | 150.16 | 154.34 | 153.74 | 1.54% | 1,256 |
| Oct 29, 2025 | 153.20 | 153.42 | 152.00 | 152.00 | 151.41 | -1.55% | 63 |
| Oct 28, 2025 | 152.98 | 155.20 | 152.98 | 154.40 | 153.80 | 0.65% | 257 |
| Oct 27, 2025 | 154.12 | 154.50 | 153.40 | 153.40 | 152.80 | -0.87% | 927 |
| Oct 24, 2025 | 154.20 | 154.92 | 154.20 | 154.74 | 154.14 | 0.06% | 240 |
| Oct 23, 2025 | 153.56 | 154.64 | 153.24 | 154.64 | 154.04 | 0.70% | 596 |
| Oct 22, 2025 | 148.70 | 153.56 | 148.70 | 153.56 | 152.96 | 2.39% | 203 |
| Oct 21, 2025 | 137.82 | 153.46 | 137.82 | 149.98 | 149.39 | 8.27% | 338 |
| Oct 20, 2025 | 136.12 | 138.52 | 136.02 | 138.52 | 137.98 | 2.87% | 254 |
| Oct 17, 2025 | 132.92 | 134.66 | 132.78 | 134.66 | 134.13 | 0.85% | 504 |
| Oct 16, 2025 | 135.70 | 135.70 | 133.52 | 133.52 | 133.00 | -1.34% | 56 |
| Oct 15, 2025 | 136.84 | 138.00 | 135.34 | 135.34 | 134.81 | -1.04% | 507 |
| Oct 14, 2025 | 136.82 | 137.54 | 136.38 | 136.76 | 136.23 | -0.16% | 101 |
| Oct 13, 2025 | 136.20 | 137.62 | 136.20 | 136.98 | 136.45 | -0.25% | 60 |
| Oct 10, 2025 | 140.70 | 140.70 | 137.32 | 137.32 | 136.78 | -3.16% | 644 |
| Oct 9, 2025 | 144.70 | 145.84 | 141.80 | 141.80 | 141.25 | -2.72% | 163 |
| Oct 8, 2025 | 145.38 | 146.68 | 145.38 | 145.76 | 145.19 | 0.32% | 386 |
| Oct 7, 2025 | 144.96 | 145.84 | 144.48 | 145.30 | 144.73 | 0.57% | 544 |
| Oct 6, 2025 | 143.08 | 144.96 | 142.96 | 144.48 | 143.92 | 0.98% | 275 |
| Oct 3, 2025 | 142.16 | 143.12 | 142.16 | 143.08 | 142.52 | 0.56% | 24 |
| Oct 2, 2025 | 143.08 | 143.08 | 142.22 | 142.28 | 141.72 | 0.06% | 108 |
| Oct 1, 2025 | 141.28 | 142.98 | 141.00 | 142.20 | 141.65 | 0.11% | 573 |
| Sep 30, 2025 | 140.64 | 142.50 | 140.36 | 142.04 | 141.49 | 1.69% | 1,100 |
| Sep 29, 2025 | 140.40 | 142.88 | 139.68 | 139.68 | 139.13 | -0.13% | 1,539 |
| Sep 26, 2025 | 137.14 | 140.08 | 137.14 | 139.86 | 139.31 | 1.11% | 110 |
| Sep 25, 2025 | 137.14 | 138.32 | 137.14 | 138.32 | 137.78 | 0.23% | 76 |
| Sep 24, 2025 | 135.44 | 138.00 | 135.44 | 138.00 | 137.46 | 2.04% | 885 |
| Sep 23, 2025 | 134.70 | 135.48 | 134.48 | 135.24 | 134.71 | -0.01% | 143 |