RTX Corporation (FRA:5UR)
Germany · Delayed Price · Currency is EUR 134.70
-0.26 (-0.19%)
Last updated: Aug 6, 2025
RTX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 135.50 | 135.50 | 134.70 | 134.70 | - | -0.19% | - |
| Aug 5, 2025 | 136.50 | 137.44 | 134.96 | 134.96 | - | -0.84% | 173 |
| Aug 4, 2025 | 135.90 | 136.68 | 135.90 | 136.10 | - | -0.80% | 1,334 |
| Aug 1, 2025 | 136.92 | 137.60 | 136.92 | 137.20 | - | -0.81% | 213 |
| Jul 31, 2025 | 137.68 | 138.58 | 137.68 | 138.32 | - | 0.23% | 318 |
| Jul 30, 2025 | 135.72 | 138.00 | 135.72 | 138.00 | - | 1.47% | 391 |
| Jul 29, 2025 | 135.44 | 136.54 | 135.22 | 136.00 | - | 1.07% | 213 |
| Jul 28, 2025 | 134.66 | 136.02 | 134.02 | 134.56 | - | 0.43% | 2,259 |
| Jul 25, 2025 | 132.18 | 133.98 | 131.84 | 133.98 | - | 1.13% | 120 |
| Jul 24, 2025 | 132.34 | 133.48 | 132.34 | 132.48 | - | 0.58% | 173 |
| Jul 23, 2025 | 126.98 | 131.72 | 126.98 | 131.72 | - | 4.18% | 297 |
| Jul 22, 2025 | 130.26 | 130.38 | 123.86 | 126.44 | - | -3.27% | 376 |
| Jul 21, 2025 | 131.50 | 131.60 | 129.94 | 130.72 | - | 0.29% | 522 |
| Jul 18, 2025 | 130.48 | 131.00 | 130.34 | 130.34 | - | -0.38% | 165 |
| Jul 17, 2025 | 129.06 | 130.84 | 129.06 | 130.84 | - | 1.87% | 466 |
| Jul 16, 2025 | 128.38 | 128.74 | 128.00 | 128.44 | - | 0.08% | 1,071 |
| Jul 15, 2025 | 128.56 | 128.80 | 128.00 | 128.34 | - | 0.20% | 936 |
| Jul 14, 2025 | 125.70 | 128.08 | 125.44 | 128.08 | - | 1.83% | 1,869 |
| Jul 11, 2025 | 125.08 | 125.78 | 124.96 | 125.78 | - | 0.77% | 307 |
| Jul 10, 2025 | 124.74 | 125.34 | 124.60 | 124.82 | - | -0.08% | 598 |
| Jul 9, 2025 | 124.04 | 124.92 | 123.54 | 124.92 | - | 0.40% | 839 |
| Jul 8, 2025 | 124.10 | 124.42 | 124.10 | 124.42 | - | -0.42% | 340 |
| Jul 7, 2025 | 124.46 | 125.02 | 124.46 | 124.94 | - | -0.02% | 382 |
| Jul 4, 2025 | 124.14 | 124.96 | 124.14 | 124.96 | - | 1.71% | 347 |
| Jul 3, 2025 | 122.38 | 122.86 | 122.38 | 122.86 | - | 0.54% | 50 |
| Jul 2, 2025 | 122.22 | 123.00 | 122.20 | 122.20 | - | 0.56% | 175 |
| Jul 1, 2025 | 123.58 | 124.02 | 121.42 | 121.52 | - | -2.19% | 656 |
| Jun 30, 2025 | 123.86 | 124.40 | 123.20 | 124.24 | - | 1.21% | 2,270 |
| Jun 27, 2025 | 122.64 | 122.76 | 121.66 | 122.76 | - | 0.74% | 277 |
| Jun 26, 2025 | 121.40 | 121.90 | 120.52 | 121.86 | - | -0.39% | 345 |
| Jun 25, 2025 | 121.88 | 122.66 | 121.88 | 122.34 | - | 0.30% | 227 |
| Jun 24, 2025 | 124.40 | 124.40 | 121.98 | 121.98 | - | -3.36% | 190 |
| Jun 23, 2025 | 129.78 | 130.70 | 126.22 | 126.22 | - | -1.36% | 3,690 |
| Jun 20, 2025 | 128.48 | 128.48 | 126.42 | 127.96 | - | -0.98% | 259 |
| Jun 19, 2025 | 126.88 | 129.22 | 126.88 | 129.22 | - | 1.05% | 740 |
| Jun 18, 2025 | 129.88 | 129.98 | 127.88 | 127.88 | - | -0.81% | 375 |
| Jun 17, 2025 | 128.74 | 128.92 | 128.70 | 128.92 | - | 1.59% | 29 |
| Jun 16, 2025 | 127.00 | 128.06 | 126.78 | 126.90 | - | 0.87% | 966 |
| Jun 13, 2025 | 126.36 | 129.12 | 125.80 | 125.80 | - | 4.36% | 243 |
| Jun 12, 2025 | 122.94 | 122.94 | 120.54 | 120.54 | - | 1.29% | 195 |
| Jun 11, 2025 | 120.78 | 121.08 | 119.00 | 119.00 | - | -3.39% | 623 |
| Jun 10, 2025 | 123.26 | 123.88 | 123.18 | 123.18 | - | 0.59% | 340 |
| Jun 9, 2025 | 122.18 | 122.46 | 122.18 | 122.46 | - | 0.10% | 107 |
| Jun 6, 2025 | 121.54 | 122.34 | 121.54 | 122.34 | - | 0.61% | 15 |
| Jun 5, 2025 | 120.96 | 121.60 | 120.90 | 121.60 | - | 0.12% | 56 |
| Jun 4, 2025 | 121.00 | 121.50 | 121.00 | 121.46 | - | 0.55% | 276 |
| Jun 3, 2025 | 120.04 | 120.80 | 120.04 | 120.80 | - | 0.89% | 50 |
| Jun 2, 2025 | 120.26 | 120.26 | 119.18 | 119.74 | - | -0.38% | 428 |
| May 30, 2025 | 118.40 | 120.20 | 118.40 | 120.20 | - | 2.33% | 151 |
| May 29, 2025 | 118.72 | 118.72 | 117.44 | 117.46 | - | 1.26% | 82 |