Skip to main content
logo
RTX Corporation (LON:0R2N)
London flag London · Delayed Price · Currency is GBP · Price in USD
156.65
-0.24 (-0.16%)
At close: Sep 12, 2025

RTX Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 25, 2025155.10157.15154.31157.15156.460.77%1,715
Jul 24, 2025156.80157.20155.42155.94155.260.53%4,391
Jul 23, 2025149.40155.34149.17155.11154.443.86%21,625
Jul 22, 2025150.90151.94143.44149.35148.70-2.29%20,733
Jul 21, 2025152.60153.36151.12152.84152.180.75%6,762
Jul 18, 2025151.50152.86151.18151.71151.050.09%40,289
Jul 17, 2025149.80151.81149.62151.57150.911.14%2,917
Jul 16, 2025148.80149.88148.28149.86149.200.57%2,010
Jul 15, 2025149.80150.68148.40149.02148.370.06%6,032
Jul 14, 2025146.50149.49147.00148.92148.281.49%3,292
Jul 11, 2025146.30147.00145.47146.74146.100.64%2,390
Jul 10, 2025146.30146.61145.18145.80145.170.01%673
Jul 9, 2025144.80146.28144.74145.79145.150.65%1,739
Jul 8, 2025146.50146.00143.04144.85144.21-0.71%1,778
Jul 7, 2025145.60146.67145.23145.88145.240.60%2,073