RTX Corporation (FRA:5UR)
Germany · Delayed Price · Currency is EUR 168.55
-0.75 (-0.44%)
At close: Sep 15, 2026
FRA:5UR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 171.20 | 172.05 | 169.30 | 169.30 | 169.30 | -0.65% | 94 |
| Sep 11, 2026 | 170.80 | 172.00 | 170.40 | 170.40 | 170.40 | 0.44% | 60 |
| Sep 10, 2026 | 170.00 | 170.00 | 169.65 | 169.65 | 169.65 | 0.15% | 90 |
| Sep 9, 2026 | 170.85 | 170.85 | 169.40 | 169.40 | 169.40 | -1.51% | 325 |
| Sep 8, 2026 | 171.35 | 172.00 | 170.85 | 172.00 | 172.00 | 1.18% | 304 |
| Sep 7, 2026 | 172.10 | 172.60 | 170.00 | 170.00 | 170.00 | -1.56% | 95 |
| Sep 4, 2026 | 173.65 | 173.65 | 172.70 | 172.70 | 172.70 | -0.09% | 150 |
| Sep 3, 2026 | 173.10 | 173.10 | 172.85 | 172.85 | 172.85 | -1.73% | 40 |
| Sep 2, 2026 | 177.00 | 178.50 | 175.90 | 175.90 | 175.90 | -2.55% | 446 |
| Sep 1, 2026 | 178.80 | 180.50 | 178.80 | 180.50 | 180.50 | 0.50% | 45 |
| Aug 31, 2026 | 183.15 | 183.15 | 179.60 | 179.60 | 179.60 | -1.86% | 240 |
| Aug 28, 2026 | 181.85 | 183.00 | 181.85 | 183.00 | 183.00 | 1.10% | 1,059 |
| Aug 27, 2026 | 181.60 | 182.00 | 181.00 | 181.00 | 181.00 | 0.14% | 131 |
| Aug 26, 2026 | 180.15 | 180.80 | 180.15 | 180.75 | 180.75 | 0.75% | 64 |
| Aug 25, 2026 | 179.35 | 179.40 | 179.35 | 179.40 | 179.40 | 0.14% | 10 |
| Aug 24, 2026 | 180.00 | 180.30 | 179.15 | 179.15 | 179.15 | -1.62% | 90 |
| Aug 21, 2026 | 181.30 | 182.10 | 181.30 | 182.10 | 182.10 | -3.57% | 21 |
| Aug 20, 2026 | 188.65 | 188.95 | 188.65 | 188.85 | 188.85 | -2.90% | 40 |
| Aug 19, 2026 | 194.40 | 194.70 | 194.40 | 194.50 | 194.50 | 0.88% | 201 |
| Aug 18, 2026 | 192.05 | 193.30 | 192.05 | 192.80 | 192.80 | -0.36% | 230 |
| Aug 17, 2026 | 192.90 | 193.95 | 191.30 | 193.50 | 193.50 | 1.76% | 1,100 |
| Aug 14, 2026 | 190.15 | 190.15 | 190.15 | 190.15 | 190.15 | -0.14% | 430 |
| Aug 13, 2026 | 192.95 | 192.95 | 191.05 | 191.05 | 190.42 | -1.01% | 430 |
| Aug 12, 2026 | 193.75 | 193.75 | 193.00 | 193.00 | 192.36 | -0.75% | 165 |
| Aug 11, 2026 | 193.70 | 195.40 | 193.70 | 194.45 | 193.81 | 0.39% | 27 |
| Aug 10, 2026 | 192.90 | 196.00 | 192.70 | 193.70 | 193.06 | 1.25% | 209 |
| Aug 7, 2026 | 193.20 | 193.50 | 191.30 | 191.30 | 190.67 | 0.03% | 308 |
| Aug 6, 2026 | 192.50 | 194.50 | 191.25 | 191.25 | 190.62 | -0.49% | 238 |
| Aug 5, 2026 | 189.60 | 192.20 | 188.65 | 192.20 | 191.57 | 1.42% | 455 |
| Aug 4, 2026 | 188.75 | 189.50 | 186.75 | 189.50 | 188.88 | 1.42% | 1,363 |
| Aug 3, 2026 | 187.15 | 187.15 | 186.10 | 186.85 | 186.23 | 0.51% | 44 |
| Jul 31, 2026 | 185.85 | 185.90 | 185.45 | 185.90 | 185.29 | 2.11% | 238 |
| Jul 30, 2026 | 188.00 | 189.20 | 182.05 | 182.05 | 181.45 | -3.16% | 126 |
| Jul 29, 2026 | 192.05 | 193.35 | 188.00 | 188.00 | 187.38 | -1.26% | 112 |
| Jul 28, 2026 | 191.95 | 194.35 | 190.40 | 190.40 | 189.77 | -1.14% | 90 |
| Jul 27, 2026 | 187.00 | 193.65 | 186.00 | 192.60 | 191.97 | 2.83% | 544 |
| Jul 24, 2026 | 183.60 | 187.30 | 183.60 | 187.30 | 186.68 | 2.10% | 30 |
| Jul 23, 2026 | 169.85 | 185.00 | 169.85 | 183.45 | 182.85 | 7.34% | 262 |
| Jul 22, 2026 | 169.50 | 170.90 | 169.50 | 170.90 | 170.34 | 0.15% | 189 |
| Jul 21, 2026 | 170.00 | 170.65 | 169.95 | 170.65 | 170.09 | 0.92% | 136 |
| Jul 20, 2026 | 169.10 | 169.10 | 169.10 | 169.10 | 168.54 | 0.18% | - |
| Jul 17, 2026 | 168.80 | 168.80 | 168.80 | 168.80 | 168.24 | -0.06% | - |
| Jul 16, 2026 | 169.95 | 169.95 | 168.90 | 168.90 | 168.34 | -1.20% | 420 |
| Jul 15, 2026 | 168.95 | 171.50 | 168.95 | 170.95 | 170.39 | -0.32% | 12 |
| Jul 14, 2026 | 171.80 | 172.60 | 171.50 | 171.50 | 170.94 | -0.03% | 90 |
| Jul 13, 2026 | 172.75 | 172.80 | 171.55 | 171.55 | 170.99 | 0.76% | 394 |
| Jul 10, 2026 | 169.85 | 171.70 | 169.25 | 170.25 | 169.69 | -0.53% | 24 |
| Jul 9, 2026 | 170.50 | 171.15 | 170.20 | 171.15 | 170.59 | -0.44% | 35 |
| Jul 8, 2026 | 174.90 | 176.10 | 171.50 | 171.90 | 171.33 | -2.44% | 135 |
| Jul 7, 2026 | 175.35 | 178.05 | 175.35 | 176.20 | 175.62 | 1.53% | 761 |