Skip to main content
logo
RTX Corporation (LON:0R2N)
London flag London · Delayed Price · Currency is GBP · Price in USD
174.59
+1.59 (0.92%)
At close: Nov 28, 2025

RTX Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 2025172.80174.97172.15174.59174.590.92%1,002
Nov 27, 2025173.00173.00173.00173.00173.00-0.43%-
Nov 26, 2025172.00173.90171.80173.74173.740.79%1,558
Nov 25, 2025173.20174.40169.87172.38172.380.14%1,335
Nov 24, 2025169.20172.52167.47172.14172.140.61%4,105
Nov 21, 2025172.40175.00168.78171.10171.10-1.14%2,524
Nov 20, 2025173.80177.50172.66173.08172.42-0.65%1,249
Nov 19, 2025174.30176.02172.50174.21173.54-0.64%696
Nov 18, 2025174.50177.98174.12175.33174.65-0.14%3,504
Nov 17, 2025175.30176.35174.53175.57174.900.37%4,027
Nov 14, 2025174.50175.86172.00174.92174.250.02%1,562
Nov 13, 2025178.30179.11174.28174.88174.21-2.28%3,514
Nov 12, 2025179.50179.82177.65178.96178.27-0.04%1,754
Nov 11, 2025180.00179.84177.45179.03178.340.06%1,390
Nov 10, 2025178.10179.09175.00178.93178.241.09%1,859
Nov 7, 2025175.70177.00173.73177.00176.321.27%1,605
Nov 6, 2025174.30175.29173.66174.78174.110.05%1,659
Nov 5, 2025175.70176.67174.29174.70174.03-0.91%2,731
Nov 4, 2025175.30177.89174.85176.30175.62-0.29%1,156
Nov 3, 2025178.30179.45175.44176.81176.13-0.96%2,610
Oct 31, 2025176.00178.52176.88178.52177.830.39%1,678
Oct 30, 2025177.00179.02175.95177.83177.150.47%3,192
Oct 29, 2025178.10179.04175.97177.00176.32-1.37%4,879
Oct 28, 2025176.60181.31178.76179.46178.770.52%2,251
Oct 27, 2025180.00179.89177.55178.53177.84-0.44%2,287
Oct 24, 2025179.70180.50178.44179.32178.630.35%1,908
Oct 23, 2025178.10179.84176.73178.70178.011.30%3,992
Oct 22, 2025173.40178.72173.25176.41175.730.94%5,160
Oct 21, 2025161.40178.71160.61174.77174.108.50%12,293
Oct 20, 2025158.50161.61158.31161.07160.452.27%3,726
Oct 17, 2025156.00158.10155.08157.50156.890.65%2,098
Oct 16, 2025157.60158.30156.48156.48155.88-0.33%3,203
Oct 15, 2025160.40160.99155.84157.00156.40-2.03%3,350
Oct 14, 2025158.50160.52157.21160.26159.640.74%4,002
Oct 13, 2025159.30159.64157.00159.08158.47-0.14%3,221
Oct 10, 2025162.70163.76158.91159.30158.69-2.87%8,165
Oct 9, 2025169.00169.75163.97164.01163.38-3.03%7,007
Oct 8, 2025169.60172.72168.93169.13168.48-0.23%2,073
Oct 7, 2025168.80170.36168.82169.52168.870.09%2,082
Oct 6, 2025166.50169.73166.99169.36168.711.59%11,211
Oct 3, 2025166.90167.31165.57166.70166.060.06%5,572
Oct 2, 2025167.30168.21165.90166.61165.96-0.13%9,543
Oct 1, 2025168.00167.50165.08166.82166.180.20%2,449
Sep 30, 2025164.40167.30163.90166.49165.852.01%3,286
Sep 29, 2025164.20168.34162.88163.21162.58-4,252
Sep 26, 2025160.80165.19161.16163.21162.582.16%5,514
Sep 25, 2025161.40162.44159.69159.76159.15-1.34%2,072
Sep 24, 2025160.00163.04160.71161.93161.301.72%3,336
Sep 23, 2025159.10161.35158.95159.19158.58-0.05%2,920
Sep 22, 2025157.60159.55157.20159.27158.660.91%3,403