RTX Corporation (FRA:5UR)
Germany · Delayed Price · Currency is EUR 142.04
+2.36 (1.69%)
Last updated: Sep 30, 2025, 6:53 PM CET
RTX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 140.64 | 141.42 | 140.36 | 141.42 | - | 1.25% | 290 |
| 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 |
| Aug 14, 2025 | 132.64 | 133.94 | 132.28 | 133.50 | 132.92 | 2.19% | 394 |
| Aug 13, 2025 | 133.18 | 133.18 | 130.58 | 130.64 | 130.07 | -1.88% | 135 |
| Aug 12, 2025 | 132.86 | 133.60 | 132.86 | 133.14 | 132.56 | 0.11% | 238 |
| Aug 11, 2025 | 132.78 | 134.10 | 132.78 | 133.00 | 132.42 | -0.14% | 210 |
| Aug 8, 2025 | 133.50 | 134.40 | 133.18 | 133.18 | 132.60 | -0.40% | 398 |
| Aug 7, 2025 | 133.28 | 133.90 | 133.28 | 133.72 | 133.14 | -0.73% | 132 |
| Aug 6, 2025 | 135.50 | 135.50 | 134.70 | 134.70 | 134.11 | -0.19% | 15 |
| Aug 5, 2025 | 136.50 | 137.44 | 134.96 | 134.96 | 134.37 | -0.84% | 52 |
| Aug 4, 2025 | 135.90 | 136.68 | 135.90 | 136.10 | 135.51 | -0.80% | 467 |
| Aug 1, 2025 | 136.92 | 137.60 | 136.92 | 137.20 | 136.60 | -0.81% | 213 |
| Jul 31, 2025 | 137.68 | 138.58 | 137.68 | 138.32 | 137.72 | 0.23% | 318 |
| Jul 30, 2025 | 135.72 | 138.00 | 135.72 | 138.00 | 137.40 | 1.47% | 391 |
| Jul 29, 2025 | 135.44 | 136.54 | 135.22 | 136.00 | 135.41 | 1.07% | 213 |
| Jul 28, 2025 | 134.66 | 136.02 | 134.02 | 134.56 | 133.97 | 0.43% | 2,259 |
| Jul 25, 2025 | 132.18 | 133.98 | 131.84 | 133.98 | 133.39 | 1.13% | 120 |
| Jul 24, 2025 | 132.34 | 133.48 | 132.34 | 132.48 | 131.90 | 0.58% | 173 |
| Jul 23, 2025 | 126.98 | 131.72 | 126.98 | 131.72 | 131.14 | 4.18% | 297 |