RTX Corporation (LON:0R2N)
London · Delayed Price · Currency is GBP · Price in USD 179.09
-1.63 (-0.90%)
At close: Apr 23, 2026
LON:0R2N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 188.00 | 189.87 | 180.05 | 180.72 | 180.72 | -3.93% | 14,235 |
| Apr 21, 2026 | 196.50 | 202.77 | 186.83 | 188.12 | 188.12 | -3.86% | 13,264 |
| Apr 20, 2026 | 195.50 | 199.63 | 193.71 | 195.68 | 195.68 | -1.26% | 5,007 |
| Apr 17, 2026 | 195.50 | 199.98 | 193.69 | 198.18 | 198.18 | 1.31% | 2,899 |
| Apr 16, 2026 | 198.50 | 205.00 | 193.86 | 195.61 | 195.61 | -1.57% | 1,979 |
| Apr 15, 2026 | 202.00 | 206.32 | 197.70 | 198.74 | 198.74 | -1.63% | 5,774 |
| Apr 14, 2026 | 201.00 | 210.00 | 199.92 | 202.04 | 202.04 | 0.57% | 5,376 |
| Apr 13, 2026 | 201.00 | 206.00 | 195.00 | 200.90 | 200.90 | -0.65% | 2,131 |
| Apr 10, 2026 | 204.00 | 207.45 | 197.94 | 202.22 | 202.22 | -0.80% | 7,688 |
| Apr 9, 2026 | 204.00 | 205.37 | 198.00 | 203.86 | 203.86 | 0.33% | 3,398 |
| Apr 8, 2026 | 198.50 | 204.54 | 194.74 | 203.18 | 203.18 | 2.82% | 5,408 |
| Apr 7, 2026 | 197.50 | 199.74 | 195.00 | 197.61 | 197.61 | 1.25% | 2,088 |
| Apr 2, 2026 | 194.50 | 199.54 | 190.71 | 195.17 | 195.17 | -0.27% | 18,887 |
| Apr 1, 2026 | 193.50 | 198.00 | 190.00 | 195.70 | 195.70 | 1.99% | 2,355 |
| Mar 31, 2026 | 187.00 | 193.12 | 185.00 | 191.89 | 191.89 | 2.60% | 3,212 |
| Mar 30, 2026 | 189.00 | 195.00 | 186.42 | 187.03 | 187.03 | -1.70% | 6,515 |
| Mar 27, 2026 | 192.50 | 195.03 | 189.72 | 190.26 | 190.26 | -0.78% | 5,147 |
| Mar 26, 2026 | 194.50 | 201.99 | 191.56 | 191.75 | 191.75 | -2.28% | 2,597 |
| Mar 25, 2026 | 195.50 | 200.58 | 193.01 | 196.23 | 196.23 | 0.65% | 5,380 |
| Mar 24, 2026 | 195.50 | 199.27 | 183.58 | 194.97 | 194.97 | -1.26% | 5,584 |
| Mar 23, 2026 | 197.50 | 204.00 | 193.19 | 197.45 | 197.45 | 0.19% | 22,827 |
| Mar 20, 2026 | 201.60 | 203.37 | 196.64 | 197.08 | 197.08 | -1.06% | 4,569 |
| Mar 19, 2026 | 204.45 | 206.00 | 197.00 | 199.20 | 199.20 | -2.97% | 11,308 |
| Mar 18, 2026 | 202.55 | 207.98 | 201.50 | 205.30 | 205.30 | 1.08% | 5,519 |
| Mar 17, 2026 | 204.00 | 207.24 | 200.69 | 203.10 | 203.10 | -1.47% | 4,433 |
| Mar 16, 2026 | 205.35 | 209.21 | 204.00 | 206.13 | 206.13 | 0.49% | 6,416 |
| Mar 13, 2026 | 204.00 | 206.28 | 201.51 | 205.12 | 205.12 | 0.68% | 26,879 |
| Mar 12, 2026 | 204.90 | 209.77 | 201.84 | 203.74 | 203.74 | -1.68% | 10,826 |
| Mar 11, 2026 | 206.80 | 209.43 | 204.00 | 207.22 | 207.22 | -0.11% | 7,960 |
| Mar 10, 2026 | 206.70 | 208.50 | 205.00 | 207.44 | 207.44 | -0.65% | 9,593 |
| Mar 9, 2026 | 212.00 | 220.00 | 206.68 | 208.80 | 208.80 | -0.18% | 25,347 |
| Mar 6, 2026 | 204.45 | 209.50 | 200.68 | 209.19 | 209.19 | 3.32% | 9,502 |
| Mar 5, 2026 | 209.25 | 211.60 | 200.02 | 202.46 | 202.46 | -3.27% | 8,633 |
| Mar 4, 2026 | 207.70 | 210.30 | 203.50 | 209.30 | 209.30 | 1.30% | 17,628 |
| Mar 3, 2026 | 214.50 | 216.80 | 205.53 | 206.61 | 206.61 | -2.39% | 15,121 |
| Mar 2, 2026 | 217.75 | 226.00 | 208.00 | 211.67 | 211.67 | 5.45% | 42,381 |
| Feb 27, 2026 | 195.40 | 201.07 | 195.03 | 200.73 | 200.73 | 1.52% | 10,996 |
| Feb 26, 2026 | 196.20 | 198.73 | 194.00 | 197.72 | 197.72 | 0.67% | 3,565 |
| Feb 25, 2026 | 198.65 | 200.00 | 192.62 | 196.40 | 196.40 | -0.45% | 38,332 |
| Feb 24, 2026 | 201.65 | 203.50 | 197.00 | 197.28 | 197.28 | -2.86% | 2,496 |
| Feb 23, 2026 | 204.45 | 206.80 | 202.08 | 203.08 | 203.08 | -0.65% | 5,138 |
| Feb 20, 2026 | 205.90 | 208.00 | 202.95 | 204.41 | 204.41 | -0.26% | 3,720 |
| Feb 19, 2026 | 205.45 | 206.80 | 201.46 | 204.95 | 204.27 | 0.19% | 2,513 |
| Feb 18, 2026 | 205.35 | 207.00 | 202.62 | 204.56 | 203.88 | -0.01% | 9,646 |
| Feb 17, 2026 | 199.20 | 204.98 | 198.31 | 204.58 | 203.90 | 2.52% | 2,031 |
| Feb 16, 2026 | 199.55 | 199.55 | 199.55 | 199.55 | 198.89 | 0.15% | - |
| Feb 13, 2026 | 200.10 | 204.00 | 199.00 | 199.26 | 198.60 | -0.61% | 3,808 |
| Feb 12, 2026 | 196.75 | 201.01 | 195.70 | 200.49 | 199.82 | 2.06% | 2,900 |
| Feb 11, 2026 | 195.85 | 198.72 | 194.00 | 196.45 | 195.80 | 0.56% | 2,698 |
| Feb 10, 2026 | 198.10 | 200.11 | 193.00 | 195.35 | 194.70 | -0.83% | 6,582 |