RTX Corporation (FRA:5UR)
Germany · Delayed Price · Currency is EUR 192.20
+2.70 (1.42%)
At close: Aug 5, 2026
FRA:5UR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 189.60 | 191.50 | 188.65 | 191.50 | 191.50 | 1.06% | 440 |
| Aug 4, 2026 | 188.75 | 189.50 | 186.75 | 189.50 | 189.50 | 1.42% | 1,363 |
| Aug 3, 2026 | 187.15 | 187.15 | 186.10 | 186.85 | 186.85 | 0.51% | 44 |
| Jul 31, 2026 | 185.85 | 185.90 | 185.45 | 185.90 | 185.90 | 2.11% | 238 |
| Jul 30, 2026 | 188.00 | 189.20 | 182.05 | 182.05 | 182.05 | -3.16% | 126 |
| Jul 29, 2026 | 192.05 | 193.35 | 188.00 | 188.00 | 188.00 | -1.26% | 112 |
| Jul 28, 2026 | 191.95 | 194.35 | 190.40 | 190.40 | 190.40 | -1.14% | 90 |
| Jul 27, 2026 | 187.00 | 193.65 | 186.00 | 192.60 | 192.60 | 2.83% | 544 |
| Jul 24, 2026 | 183.60 | 187.30 | 183.60 | 187.30 | 187.30 | 2.10% | 30 |
| Jul 23, 2026 | 169.85 | 185.00 | 169.85 | 183.45 | 183.45 | 7.34% | 262 |
| Jul 22, 2026 | 169.50 | 170.90 | 169.50 | 170.90 | 170.90 | 0.15% | 189 |
| Jul 21, 2026 | 170.00 | 170.65 | 169.95 | 170.65 | 170.65 | 0.92% | 136 |
| Jul 20, 2026 | 169.10 | 169.10 | 169.10 | 169.10 | 169.10 | 0.18% | - |
| Jul 17, 2026 | 168.80 | 168.80 | 168.80 | 168.80 | 168.80 | -0.06% | - |
| Jul 16, 2026 | 169.95 | 169.95 | 168.90 | 168.90 | 168.90 | -1.20% | 420 |
| Jul 15, 2026 | 168.95 | 171.50 | 168.95 | 170.95 | 170.95 | -0.32% | 12 |
| Jul 14, 2026 | 171.80 | 172.60 | 171.50 | 171.50 | 171.50 | -0.03% | 90 |
| Jul 13, 2026 | 172.75 | 172.80 | 171.55 | 171.55 | 171.55 | 0.76% | 394 |
| Jul 10, 2026 | 169.85 | 171.70 | 169.25 | 170.25 | 170.25 | -0.53% | 24 |
| Jul 9, 2026 | 170.50 | 171.15 | 170.20 | 171.15 | 171.15 | -0.44% | 35 |
| Jul 8, 2026 | 174.90 | 176.10 | 171.50 | 171.90 | 171.90 | -2.44% | 135 |
| Jul 7, 2026 | 175.35 | 178.05 | 175.35 | 176.20 | 176.20 | 1.53% | 761 |
| Jul 6, 2026 | 174.60 | 174.60 | 173.55 | 173.55 | 173.55 | 0.96% | 315 |
| Jul 3, 2026 | 173.80 | 175.05 | 171.90 | 171.90 | 171.90 | -1.21% | 217 |
| Jul 2, 2026 | 167.80 | 174.00 | 167.80 | 174.00 | 174.00 | 5.04% | 973 |
| Jul 1, 2026 | 165.65 | 165.65 | 165.65 | 165.65 | 165.65 | 0.06% | - |
| Jun 30, 2026 | 164.15 | 165.55 | 164.15 | 165.55 | 165.55 | 0.46% | 300 |
| Jun 29, 2026 | 165.75 | 165.75 | 164.80 | 164.80 | 164.80 | -1.11% | 40 |
| Jun 26, 2026 | 164.00 | 166.65 | 164.00 | 166.65 | 166.65 | 2.49% | 25 |
| Jun 25, 2026 | 161.60 | 162.60 | 161.60 | 162.60 | 162.60 | -0.28% | 50 |
| Jun 24, 2026 | 163.05 | 163.05 | 163.05 | 163.05 | 163.05 | 1.02% | 50 |
| Jun 23, 2026 | 158.85 | 161.40 | 158.85 | 161.40 | 161.40 | -0.86% | 100 |
| Jun 22, 2026 | 162.75 | 162.80 | 162.75 | 162.80 | 162.80 | -0.06% | 18 |
| Jun 19, 2026 | 162.00 | 162.90 | 162.00 | 162.90 | 162.90 | -0.43% | 110 |
| Jun 18, 2026 | 166.85 | 168.45 | 163.60 | 163.60 | 163.60 | -2.15% | 36 |
| Jun 17, 2026 | 160.50 | 167.20 | 160.50 | 167.20 | 167.20 | 4.66% | 68 |
| Jun 16, 2026 | 158.45 | 159.75 | 157.20 | 159.75 | 159.75 | -0.47% | 23 |
| Jun 15, 2026 | 157.80 | 160.50 | 156.90 | 160.50 | 160.50 | 0.88% | 170 |
| Jun 12, 2026 | 158.40 | 159.70 | 158.40 | 159.10 | 159.10 | 0.51% | 203 |
| Jun 11, 2026 | 153.70 | 158.30 | 153.70 | 158.30 | 158.30 | 2.13% | 309 |
| Jun 10, 2026 | 157.00 | 158.45 | 155.00 | 155.00 | 155.00 | -0.39% | 529 |
| Jun 9, 2026 | 154.45 | 156.40 | 154.00 | 155.60 | 155.60 | 0.42% | 2,384 |
| Jun 8, 2026 | 157.20 | 157.20 | 154.95 | 154.95 | 154.95 | -1.84% | 570 |
| Jun 5, 2026 | 154.55 | 157.85 | 154.30 | 157.85 | 157.85 | 2.63% | 268 |
| Jun 4, 2026 | 148.30 | 153.80 | 148.30 | 153.80 | 153.80 | 2.06% | 11 |
| Jun 3, 2026 | 149.70 | 150.70 | 149.10 | 150.70 | 150.70 | 0.23% | 328 |
| Jun 2, 2026 | 149.80 | 150.35 | 149.80 | 150.35 | 150.35 | -0.43% | 348 |
| Jun 1, 2026 | 154.00 | 154.00 | 151.00 | 151.00 | 151.00 | -1.50% | 211 |
| May 29, 2026 | 153.15 | 154.20 | 153.15 | 153.30 | 153.30 | 1.25% | 50 |
| May 28, 2026 | 152.50 | 152.50 | 151.40 | 151.40 | 151.40 | - | 95 |