RTX Corporation (FRA:5UR)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2025153.56154.64153.24154.64154.640.70%596
Oct 22, 2025148.70153.56148.70153.56153.562.39%203
Oct 21, 2025137.82153.46137.82149.98149.988.27%338
Oct 20, 2025136.12138.52136.02138.52138.522.87%254
Oct 17, 2025132.92134.66132.78134.66134.660.85%504
Oct 16, 2025135.70135.70133.52133.52133.52-1.34%56
Oct 15, 2025136.84138.00135.34135.34135.34-1.04%507
Oct 14, 2025136.82137.54136.38136.76136.76-0.16%101
Oct 13, 2025136.20137.62136.20136.98136.98-0.25%60
Oct 10, 2025140.70140.70137.32137.32137.32-3.16%644
Oct 9, 2025144.70145.84141.80141.80141.80-2.72%163
Oct 8, 2025145.38146.68145.38145.76145.760.32%386
Oct 7, 2025144.96145.84144.48145.30145.300.57%544
Oct 6, 2025143.08144.96142.96144.48144.480.98%275
Oct 3, 2025142.16143.12142.16143.08143.080.56%24
Oct 2, 2025143.08143.08142.22142.28142.280.06%108
Oct 1, 2025141.28142.98141.00142.20142.200.11%573
Sep 30, 2025140.64142.50140.36142.04142.041.69%1,100
Sep 29, 2025140.40142.88139.68139.68139.68-0.13%1,539
Sep 26, 2025137.14140.08137.14139.86139.861.11%110
Sep 25, 2025137.14138.32137.14138.32138.320.23%76
Sep 24, 2025135.44138.00135.44138.00138.002.04%885
Sep 23, 2025134.70135.48134.48135.24135.24-0.01%143
Sep 22, 2025134.62135.26133.72135.26135.260.99%219
Sep 19, 2025134.06134.06133.94133.94133.94-0.40%7
Sep 18, 2025134.48134.48134.48134.48134.480.48%-
Sep 17, 2025133.00134.22133.00133.84133.840.03%211
Sep 16, 2025133.80133.80133.80133.80133.80--
Sep 15, 2025133.32133.80132.78133.80133.800.36%196
Sep 12, 2025134.20134.88133.32133.32133.32-0.13%117
Sep 11, 2025132.98134.22132.02133.50133.501.66%96
Sep 10, 2025129.82131.32129.60131.32131.321.00%152
Sep 9, 2025130.44131.40128.80130.02130.02-0.78%511
Sep 8, 2025134.16134.90131.04131.04131.04-1.41%328
Sep 5, 2025135.52136.42132.92132.92132.92-1.67%55
Sep 4, 2025135.18135.18135.18135.18135.18-0.22%-
Sep 3, 2025135.00135.86135.00135.48135.480.19%82
Sep 2, 2025135.16136.62135.16135.22135.22-0.34%145
Sep 1, 2025134.86135.68134.86135.68135.68-0.24%14
Aug 29, 2025137.08137.08136.00136.00136.00-0.82%74
Aug 28, 2025137.18138.04137.12137.12137.12-0.15%1,101
Aug 27, 2025137.32137.32137.32137.32137.322.45%-
Aug 26, 2025133.82134.92133.82134.04134.040.07%84
Aug 25, 2025133.68134.70133.28133.94133.94-0.98%254
Aug 22, 2025135.20135.28135.14135.26135.26-149
Aug 21, 2025134.76135.26134.22135.26135.261.59%499
Aug 20, 2025132.26133.14131.40133.14133.140.54%405
Aug 19, 2025133.16133.16132.42132.42132.420.58%631
Aug 18, 2025131.42131.66131.42131.66131.660.12%75
Aug 15, 2025132.70132.70131.50131.50131.50-1.50%133