RTX Corporation (FRA:5UR)
Germany · Delayed Price · Currency is EUR 154.82
+0.18 (0.12%)
Last updated: Oct 24, 2025, 10:44 AM CET
RTX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 153.56 | 154.64 | 153.24 | 154.64 | 154.64 | 0.70% | 596 |
| Oct 22, 2025 | 148.70 | 153.56 | 148.70 | 153.56 | 153.56 | 2.39% | 203 |
| Oct 21, 2025 | 137.82 | 153.46 | 137.82 | 149.98 | 149.98 | 8.27% | 338 |
| Oct 20, 2025 | 136.12 | 138.52 | 136.02 | 138.52 | 138.52 | 2.87% | 254 |
| Oct 17, 2025 | 132.92 | 134.66 | 132.78 | 134.66 | 134.66 | 0.85% | 504 |
| Oct 16, 2025 | 135.70 | 135.70 | 133.52 | 133.52 | 133.52 | -1.34% | 56 |
| Oct 15, 2025 | 136.84 | 138.00 | 135.34 | 135.34 | 135.34 | -1.04% | 507 |
| Oct 14, 2025 | 136.82 | 137.54 | 136.38 | 136.76 | 136.76 | -0.16% | 101 |
| Oct 13, 2025 | 136.20 | 137.62 | 136.20 | 136.98 | 136.98 | -0.25% | 60 |
| Oct 10, 2025 | 140.70 | 140.70 | 137.32 | 137.32 | 137.32 | -3.16% | 644 |
| Oct 9, 2025 | 144.70 | 145.84 | 141.80 | 141.80 | 141.80 | -2.72% | 163 |
| Oct 8, 2025 | 145.38 | 146.68 | 145.38 | 145.76 | 145.76 | 0.32% | 386 |
| Oct 7, 2025 | 144.96 | 145.84 | 144.48 | 145.30 | 145.30 | 0.57% | 544 |
| Oct 6, 2025 | 143.08 | 144.96 | 142.96 | 144.48 | 144.48 | 0.98% | 275 |
| Oct 3, 2025 | 142.16 | 143.12 | 142.16 | 143.08 | 143.08 | 0.56% | 24 |
| Oct 2, 2025 | 143.08 | 143.08 | 142.22 | 142.28 | 142.28 | 0.06% | 108 |
| Oct 1, 2025 | 141.28 | 142.98 | 141.00 | 142.20 | 142.20 | 0.11% | 573 |
| Sep 30, 2025 | 140.64 | 142.50 | 140.36 | 142.04 | 142.04 | 1.69% | 1,100 |
| Sep 29, 2025 | 140.40 | 142.88 | 139.68 | 139.68 | 139.68 | -0.13% | 1,539 |
| Sep 26, 2025 | 137.14 | 140.08 | 137.14 | 139.86 | 139.86 | 1.11% | 110 |
| Sep 25, 2025 | 137.14 | 138.32 | 137.14 | 138.32 | 138.32 | 0.23% | 76 |
| Sep 24, 2025 | 135.44 | 138.00 | 135.44 | 138.00 | 138.00 | 2.04% | 885 |
| Sep 23, 2025 | 134.70 | 135.48 | 134.48 | 135.24 | 135.24 | -0.01% | 143 |
| Sep 22, 2025 | 134.62 | 135.26 | 133.72 | 135.26 | 135.26 | 0.99% | 219 |
| Sep 19, 2025 | 134.06 | 134.06 | 133.94 | 133.94 | 133.94 | -0.40% | 7 |
| Sep 18, 2025 | 134.48 | 134.48 | 134.48 | 134.48 | 134.48 | 0.48% | - |
| Sep 17, 2025 | 133.00 | 134.22 | 133.00 | 133.84 | 133.84 | 0.03% | 211 |
| Sep 16, 2025 | 133.80 | 133.80 | 133.80 | 133.80 | 133.80 | - | - |
| Sep 15, 2025 | 133.32 | 133.80 | 132.78 | 133.80 | 133.80 | 0.36% | 196 |
| Sep 12, 2025 | 134.20 | 134.88 | 133.32 | 133.32 | 133.32 | -0.13% | 117 |
| Sep 11, 2025 | 132.98 | 134.22 | 132.02 | 133.50 | 133.50 | 1.66% | 96 |
| Sep 10, 2025 | 129.82 | 131.32 | 129.60 | 131.32 | 131.32 | 1.00% | 152 |
| Sep 9, 2025 | 130.44 | 131.40 | 128.80 | 130.02 | 130.02 | -0.78% | 511 |
| Sep 8, 2025 | 134.16 | 134.90 | 131.04 | 131.04 | 131.04 | -1.41% | 328 |
| Sep 5, 2025 | 135.52 | 136.42 | 132.92 | 132.92 | 132.92 | -1.67% | 55 |
| Sep 4, 2025 | 135.18 | 135.18 | 135.18 | 135.18 | 135.18 | -0.22% | - |
| Sep 3, 2025 | 135.00 | 135.86 | 135.00 | 135.48 | 135.48 | 0.19% | 82 |
| Sep 2, 2025 | 135.16 | 136.62 | 135.16 | 135.22 | 135.22 | -0.34% | 145 |
| Sep 1, 2025 | 134.86 | 135.68 | 134.86 | 135.68 | 135.68 | -0.24% | 14 |
| Aug 29, 2025 | 137.08 | 137.08 | 136.00 | 136.00 | 136.00 | -0.82% | 74 |
| Aug 28, 2025 | 137.18 | 138.04 | 137.12 | 137.12 | 137.12 | -0.15% | 1,101 |
| Aug 27, 2025 | 137.32 | 137.32 | 137.32 | 137.32 | 137.32 | 2.45% | - |
| Aug 26, 2025 | 133.82 | 134.92 | 133.82 | 134.04 | 134.04 | 0.07% | 84 |
| Aug 25, 2025 | 133.68 | 134.70 | 133.28 | 133.94 | 133.94 | -0.98% | 254 |
| Aug 22, 2025 | 135.20 | 135.28 | 135.14 | 135.26 | 135.26 | - | 149 |
| Aug 21, 2025 | 134.76 | 135.26 | 134.22 | 135.26 | 135.26 | 1.59% | 499 |
| Aug 20, 2025 | 132.26 | 133.14 | 131.40 | 133.14 | 133.14 | 0.54% | 405 |
| Aug 19, 2025 | 133.16 | 133.16 | 132.42 | 132.42 | 132.42 | 0.58% | 631 |
| Aug 18, 2025 | 131.42 | 131.66 | 131.42 | 131.66 | 131.66 | 0.12% | 75 |
| Aug 15, 2025 | 132.70 | 132.70 | 131.50 | 131.50 | 131.50 | -1.50% | 133 |