Skip to main content
logo
RTX Corporation (LON:0R2N)
London flag London · Delayed Price · Currency is GBP · Price in USD
177.00
+2.22 (1.27%)
At close: Nov 7, 2025

RTX Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 2025175.70177.00173.73177.00177.001.27%1,605
Nov 6, 2025174.30175.29173.66174.78174.780.05%1,659
Nov 5, 2025175.70176.67174.29174.70174.70-0.91%2,731
Nov 4, 2025175.30177.89174.85176.30176.30-0.29%1,156
Nov 3, 2025178.30179.45175.44176.81176.81-0.96%2,610
Oct 31, 2025176.00178.52176.88178.52178.520.39%1,678
Oct 30, 2025177.00179.02175.95177.83177.830.47%3,192
Oct 29, 2025178.10179.04175.97177.00177.00-1.37%4,879
Oct 28, 2025176.60181.31178.76179.46179.460.52%2,251
Oct 27, 2025180.00179.89177.55178.53178.53-0.44%2,287
Oct 24, 2025179.70180.50178.44179.32179.320.35%1,908
Oct 23, 2025178.10179.84176.73178.70178.701.30%3,992
Oct 22, 2025173.40178.72173.25176.41176.410.94%5,160
Oct 21, 2025161.40178.71160.61174.77174.778.50%12,293
Oct 20, 2025158.50161.61158.31161.07161.072.27%3,726
Oct 17, 2025156.00158.10155.08157.50157.500.65%2,098
Oct 16, 2025157.60158.30156.48156.48156.48-0.33%3,203
Oct 15, 2025160.40160.99155.84157.00157.00-2.03%3,350
Oct 14, 2025158.50160.52157.21160.26160.260.74%4,002
Oct 13, 2025159.30159.64157.00159.08159.08-0.14%3,221
Oct 10, 2025162.70163.76158.91159.30159.30-2.87%8,165
Oct 9, 2025169.00169.75163.97164.01164.01-3.03%7,007
Oct 8, 2025169.60172.72168.93169.13169.13-0.23%2,073
Oct 7, 2025168.80170.36168.82169.52169.520.09%2,082
Oct 6, 2025166.50169.73166.99169.36169.361.59%11,211
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%-