Skip to main content
logo
RTX Corporation (FRA:5UR)
Germany flag Germany · Delayed Price · Currency is EUR
155.96
+5.90 (3.93%)
At close: Dec 19, 2025

RTX Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 2025151.10155.96151.10155.96155.963.93%140
Dec 18, 2025150.06150.06150.06150.06150.06-1.47%-
Dec 17, 2025152.36152.36152.30152.30152.30-1.14%6
Dec 16, 2025154.26154.98154.06154.06154.061.10%223
Dec 15, 2025151.86152.86151.86152.38152.380.42%1,230
Dec 12, 2025151.42153.00151.42151.74151.74-0.38%121
Dec 11, 2025148.02152.32148.02152.32152.322.81%128
Dec 10, 2025147.70148.16147.52148.16148.16-1.23%423
Dec 9, 2025147.00150.00147.00150.00150.002.28%169
Dec 8, 2025147.44147.44146.48146.66146.660.01%136
Dec 5, 2025146.60146.88146.60146.64146.642.06%220
Dec 4, 2025144.26144.26143.68143.68143.68-0.50%222
Dec 3, 2025144.56144.56144.40144.40144.40-0.28%160
Dec 2, 2025144.02145.10144.02144.80144.80-0.81%242
Dec 1, 2025149.80149.88145.98145.98145.98-1.97%80
Nov 28, 2025149.28149.28148.92148.92148.920.22%125
Nov 27, 2025148.72150.06148.60148.60148.60-0.60%128
Nov 26, 2025148.36149.50148.36149.50149.50-0.16%215
Nov 25, 2025149.74149.74149.74149.74149.740.52%-
Nov 24, 2025146.98148.96146.00148.96148.960.96%326
Nov 21, 2025149.40150.20147.54147.54147.54-2.29%242
Nov 20, 2025150.34151.00150.34151.00150.410.07%34
Nov 19, 2025150.16150.90150.16150.90150.31-0.44%20
Nov 18, 2025150.54151.56150.54151.56150.970.32%74
Nov 17, 2025151.14151.14151.02151.08150.490.15%775
Nov 14, 2025149.18150.86148.90150.86150.27-0.01%119
Nov 13, 2025153.20154.14149.86150.88150.29-2.22%210
Nov 12, 2025154.60154.60154.30154.30153.700.05%270
Nov 11, 2025154.86155.00153.46154.22153.620.05%175
Nov 10, 2025153.48154.56153.20154.14153.542.13%255
Nov 7, 2025151.44152.20150.92150.92150.33-0.44%516
Nov 6, 2025151.40152.08151.00151.58150.990.15%121
Nov 5, 2025152.10153.74151.36151.36150.77-1.45%904
Nov 4, 2025152.94153.58152.02153.58152.98-0.07%270
Nov 3, 2025154.44155.34153.68153.68153.08-0.01%111
Oct 31, 2025152.90153.70152.90153.70153.10-0.41%3
Oct 30, 2025151.76154.34150.16154.34153.741.54%1,256
Oct 29, 2025153.20153.42152.00152.00151.41-1.55%63
Oct 28, 2025152.98155.20152.98154.40153.800.65%257
Oct 27, 2025154.12154.50153.40153.40152.80-0.87%927
Oct 24, 2025154.20154.92154.20154.74154.140.06%240
Oct 23, 2025153.56154.64153.24154.64154.040.70%596
Oct 22, 2025148.70153.56148.70153.56152.962.39%203
Oct 21, 2025137.82153.46137.82149.98149.398.27%338
Oct 20, 2025136.12138.52136.02138.52137.982.87%254
Oct 17, 2025132.92134.66132.78134.66134.130.85%504
Oct 16, 2025135.70135.70133.52133.52133.00-1.34%56
Oct 15, 2025136.84138.00135.34135.34134.81-1.04%507
Oct 14, 2025136.82137.54136.38136.76136.23-0.16%101
Oct 13, 2025136.20137.62136.20136.98136.45-0.25%60