RTX Corporation (FRA:5UR)
Germany · Delayed Price · Currency is EUR 136.00
-1.12 (-0.82%)
At close: Aug 29, 2025
RTX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 137.08 | 137.08 | 136.00 | 136.00 | - | -0.82% | 74 |
| Aug 28, 2025 | 137.18 | 138.04 | 137.12 | 137.12 | - | -0.15% | 1,101 |
| Aug 27, 2025 | 137.32 | 137.32 | 137.32 | 137.32 | - | 2.45% | 84 |
| Aug 26, 2025 | 133.82 | 134.92 | 133.82 | 134.04 | - | 0.07% | 84 |
| Aug 25, 2025 | 133.68 | 134.70 | 133.28 | 133.94 | - | -0.98% | 254 |
| Aug 22, 2025 | 135.20 | 135.28 | 135.14 | 135.26 | - | - | 149 |
| Aug 21, 2025 | 134.76 | 135.26 | 134.22 | 135.26 | - | 1.59% | 499 |
| Aug 20, 2025 | 132.26 | 133.14 | 131.40 | 133.14 | - | 0.54% | 405 |
| Aug 19, 2025 | 133.16 | 133.16 | 132.42 | 132.42 | - | 0.58% | 631 |
| Aug 18, 2025 | 131.42 | 131.66 | 131.42 | 131.66 | - | 0.12% | 75 |
| Aug 15, 2025 | 132.70 | 132.70 | 131.50 | 131.50 | - | -1.50% | 133 |
| Aug 14, 2025 | 132.64 | 133.94 | 132.28 | 133.50 | - | 2.19% | 394 |
| Aug 13, 2025 | 133.18 | 133.18 | 130.58 | 130.64 | - | -1.88% | 135 |
| Aug 12, 2025 | 132.86 | 133.60 | 132.86 | 133.14 | - | 0.11% | 238 |
| Aug 11, 2025 | 132.78 | 134.10 | 132.78 | 133.00 | - | -0.14% | 210 |
| Aug 8, 2025 | 133.50 | 134.40 | 133.18 | 133.18 | - | -0.40% | 398 |
| Aug 7, 2025 | 133.28 | 133.90 | 133.28 | 133.72 | - | -0.73% | 132 |
| Aug 6, 2025 | 135.50 | 135.50 | 134.70 | 134.70 | - | -0.19% | 15 |
| Aug 5, 2025 | 136.50 | 137.44 | 134.96 | 134.96 | - | -0.84% | 52 |
| Aug 4, 2025 | 135.90 | 136.68 | 135.90 | 136.10 | - | -0.80% | 467 |
| 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 |