Skip to main content
logo
RTX Corporation (LON:0R2N)
London flag London · Delayed Price · Currency is GBP · Price in USD
166.70
+0.10 (0.06%)
At close: Oct 3, 2025

RTX Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 2025166.90167.31165.57166.70166.700.06%5,572
Oct 2, 2025167.30168.21165.90166.61166.61-0.13%9,543
Oct 1, 2025168.00167.50165.08166.82166.820.20%2,449
Sep 30, 2025164.40167.30163.90166.49166.492.01%3,286
Sep 29, 2025164.20168.34162.88163.21163.21-4,252
Sep 26, 2025160.80165.19161.16163.21163.212.16%5,514
Sep 25, 2025161.40162.44159.69159.76159.76-1.34%2,072
Sep 24, 2025160.00163.04160.71161.93161.931.72%3,336
Sep 23, 2025159.10161.35158.95159.19159.19-0.05%2,920
Sep 22, 2025157.60159.55157.20159.27159.270.91%3,403
Sep 19, 2025158.50158.79156.80157.84157.840.16%1,281
Sep 18, 2025158.70158.11156.23157.59157.59-0.55%5,290
Sep 17, 2025158.50159.36157.50158.47158.47-0.44%1,538
Sep 16, 2025158.50159.96157.60159.16159.161.16%1,943
Sep 15, 2025156.80157.69155.87157.33157.330.44%2,504
Sep 12, 2025157.20158.09156.36156.65156.65-0.15%2,080
Sep 11, 2025154.90157.82154.81156.89156.891.86%1,684
Sep 10, 2025152.60154.07147.00154.03154.031.09%2,827
Sep 9, 2025154.50153.84150.62152.37152.37-1.25%7,165
Sep 8, 2025157.20158.08154.13154.30154.30-1.83%2,217
Sep 5, 2025158.70159.05155.50157.17157.17-0.64%2,735
Sep 4, 2025157.80159.12157.68158.17158.170.30%1,487
Sep 3, 2025156.40158.36156.43157.69157.69-0.22%1,802
Sep 2, 2025158.50161.39156.30158.04158.04-0.67%2,515
Sep 1, 2025159.10159.10159.10159.10159.10-0.30%-
Aug 29, 2025160.60161.20158.72159.59159.59-0.58%2,607
Aug 28, 2025160.20161.15158.53160.52160.520.51%2,246
Aug 27, 2025159.50160.83159.09159.70159.700.88%7,558
Aug 26, 2025156.60158.98156.31158.30158.301.03%9,976
Aug 25, 2025155.45157.70155.40156.69156.69-0.70%1,188
Aug 22, 2025156.80157.98156.21157.80157.800.38%1,142
Aug 21, 2025156.00157.62156.26157.21157.210.92%1,765
Aug 20, 2025153.20155.86153.08155.77155.771.31%6,033
Aug 19, 2025155.70156.25153.21153.76153.76-0.84%1,422
Aug 18, 2025153.80156.08154.32155.07155.070.41%1,668
Aug 15, 2025154.70154.88153.26154.43154.43-0.46%345
Aug 14, 2025155.10156.30154.98155.15154.480.53%1,011
Aug 13, 2025156.20156.35152.70154.33153.66-0.48%1,975
Aug 12, 2025154.70155.90154.16155.07154.400.19%1,603
Aug 11, 2025154.70155.60154.09154.77154.10-0.36%1,400
Aug 8, 2025154.90157.05154.80155.34154.660.32%3,469
Aug 7, 2025156.00156.40152.97154.84154.17-1.25%3,053
Aug 6, 2025156.20157.73155.63156.80156.120.37%2,171
Aug 5, 2025157.60158.14155.82156.23155.55-0.60%3,825
Aug 4, 2025157.20158.34156.91157.17156.490.37%2,463
Aug 1, 2025157.20157.24153.80156.59155.91-0.52%9,341
Jul 31, 2025157.00158.19156.80157.41156.72-0.46%2,447
Jul 30, 2025157.60158.18156.55158.14157.450.92%2,354
Jul 29, 2025156.80158.67156.43156.71156.020.52%1,858
Jul 28, 2025158.10159.64155.63155.90155.22-0.80%4,652