RTX Corporation (FRA:5UR)
Germany · Delayed Price · Currency is EUR 180.75
+1.35 (0.75%)
Last updated: Aug 26, 2026, 1:58 PM CET
FRA:5UR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 180.15 | 180.15 | 180.15 | 180.15 | - | 0.42% | - |
| 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 |
| Jul 6, 2026 | 174.60 | 174.60 | 173.55 | 173.55 | 172.98 | 0.96% | 315 |
| Jul 3, 2026 | 173.80 | 175.05 | 171.90 | 171.90 | 171.33 | -1.21% | 217 |
| Jul 2, 2026 | 167.80 | 174.00 | 167.80 | 174.00 | 173.43 | 5.04% | 973 |
| Jul 1, 2026 | 165.65 | 165.65 | 165.65 | 165.65 | 165.10 | 0.06% | - |
| Jun 30, 2026 | 164.15 | 165.55 | 164.15 | 165.55 | 165.00 | 0.46% | 300 |
| Jun 29, 2026 | 165.75 | 165.75 | 164.80 | 164.80 | 164.26 | -1.11% | 40 |
| Jun 26, 2026 | 164.00 | 166.65 | 164.00 | 166.65 | 166.10 | 2.49% | 25 |
| Jun 25, 2026 | 161.60 | 162.60 | 161.60 | 162.60 | 162.06 | -0.28% | 50 |
| Jun 24, 2026 | 163.05 | 163.05 | 163.05 | 163.05 | 162.51 | 1.02% | 50 |
| Jun 23, 2026 | 158.85 | 161.40 | 158.85 | 161.40 | 160.87 | -0.86% | 100 |
| Jun 22, 2026 | 162.75 | 162.80 | 162.75 | 162.80 | 162.26 | -0.06% | 18 |
| Jun 19, 2026 | 162.00 | 162.90 | 162.00 | 162.90 | 162.36 | -0.43% | 110 |
| Jun 18, 2026 | 166.85 | 168.45 | 163.60 | 163.60 | 163.06 | -2.15% | 36 |