RTX Corporation (LON:0R2N)
London · Delayed Price · Currency is GBP · Price in USD 210.31
-4.21 (-1.96%)
At close: Aug 21, 2026
LON:0R2N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 210.89 | 215.17 | 210.49 | 210.50 | 210.50 | -1.87% | 2,322 |
| Aug 20, 2026 | 221.00 | 222.45 | 214.20 | 214.52 | 214.52 | -3.64% | 4,791 |
| Aug 19, 2026 | 225.00 | 227.54 | 221.02 | 222.63 | 222.63 | -0.80% | 3,409 |
| Aug 18, 2026 | 222.00 | 224.70 | 219.86 | 224.43 | 224.43 | 0.51% | 4,000 |
| Aug 17, 2026 | 222.00 | 227.49 | 220.01 | 223.29 | 223.29 | 0.58% | 4,981 |
| Aug 14, 2026 | 220.00 | 223.11 | 212.00 | 222.00 | 222.00 | 0.95% | 1,728 |
| Aug 13, 2026 | 223.00 | 224.91 | 214.00 | 220.64 | 219.91 | -0.81% | 3,298 |
| Aug 12, 2026 | 224.00 | 224.30 | 219.53 | 222.45 | 221.71 | -0.74% | 2,310 |
| Aug 11, 2026 | 224.00 | 229.00 | 204.51 | 224.10 | 223.36 | -0.23% | 1,535 |
| Aug 10, 2026 | 223.00 | 227.00 | 220.00 | 224.62 | 223.87 | 1.14% | 2,390 |
| Aug 7, 2026 | 222.00 | 228.88 | 220.52 | 222.08 | 221.34 | -0.17% | 2,056 |
| Aug 6, 2026 | 222.00 | 226.00 | 219.89 | 222.46 | 221.72 | 0.51% | 6,890 |
| Aug 5, 2026 | 217.50 | 221.45 | 208.86 | 221.34 | 220.61 | 1.40% | 4,856 |
| Aug 4, 2026 | 216.50 | 220.00 | 213.51 | 218.28 | 217.56 | 1.02% | 2,984 |
| Aug 3, 2026 | 214.50 | 218.40 | 208.00 | 216.08 | 215.36 | 0.48% | 4,350 |
| Jul 31, 2026 | 212.50 | 219.00 | 211.20 | 215.05 | 214.34 | 1.88% | 2,086 |
| Jul 30, 2026 | 215.50 | 220.57 | 209.59 | 211.08 | 210.38 | -3.48% | 4,488 |
| Jul 29, 2026 | 218.50 | 225.00 | 213.00 | 218.70 | 217.97 | 1.15% | 2,459 |
| Jul 28, 2026 | 218.50 | 222.94 | 214.00 | 216.22 | 215.50 | -1.87% | 4,257 |
| Jul 27, 2026 | 212.50 | 220.34 | 211.90 | 220.34 | 219.61 | 3.40% | 10,776 |
| Jul 24, 2026 | 209.00 | 214.80 | 205.00 | 213.09 | 212.38 | 2.36% | 4,395 |
| Jul 23, 2026 | 193.50 | 213.58 | 190.00 | 208.18 | 207.49 | 6.77% | 18,833 |
| Jul 22, 2026 | 193.50 | 197.14 | 190.00 | 194.98 | 194.33 | 0.24% | 2,754 |
| Jul 21, 2026 | 194.50 | 198.17 | 188.00 | 194.52 | 193.87 | -0.82% | 3,639 |
| Jul 20, 2026 | 194.50 | 197.61 | 192.10 | 196.12 | 195.47 | 0.88% | 4,843 |
| Jul 17, 2026 | 194.50 | 200.00 | 186.85 | 194.40 | 193.75 | 0.60% | 1,188 |
| Jul 16, 2026 | 195.50 | 200.25 | 192.75 | 193.25 | 192.61 | -1.01% | 1,595 |
| Jul 15, 2026 | 192.50 | 199.00 | 190.00 | 195.23 | 194.58 | -0.05% | 1,950 |
| Jul 14, 2026 | 196.50 | 202.00 | 194.22 | 195.33 | 194.68 | -0.24% | 2,084 |
| Jul 13, 2026 | 194.50 | 199.27 | 193.82 | 195.80 | 195.15 | 0.08% | 2,338 |
| Jul 10, 2026 | 193.50 | 200.00 | 191.96 | 195.65 | 195.00 | 0.38% | 1,147 |
| Jul 9, 2026 | 195.50 | 199.00 | 192.00 | 194.91 | 194.26 | -0.60% | 2,811 |
| Jul 8, 2026 | 201.00 | 203.11 | 195.32 | 196.09 | 195.44 | -2.40% | 3,705 |
| Jul 7, 2026 | 201.00 | 205.00 | 199.36 | 200.92 | 200.25 | 0.03% | 3,726 |
| Jul 6, 2026 | 198.50 | 202.00 | 195.20 | 200.85 | 200.18 | 1.70% | 2,582 |
| Jul 3, 2026 | 197.50 | 197.50 | 197.50 | 197.50 | 196.84 | - | - |
| Jul 2, 2026 | 191.50 | 197.98 | 187.70 | 197.50 | 196.84 | 3.48% | 4,885 |
| Jul 1, 2026 | 190.50 | 195.00 | 186.00 | 190.85 | 190.22 | 1.23% | 9,137 |
| Jun 30, 2026 | 188.00 | 189.99 | 185.52 | 188.54 | 187.91 | 0.37% | 3,968 |
| Jun 29, 2026 | 188.00 | 191.10 | 182.50 | 187.85 | 187.23 | -0.77% | 2,939 |
| Jun 26, 2026 | 186.00 | 191.04 | 183.87 | 189.31 | 188.68 | 1.81% | 5,499 |
| Jun 25, 2026 | 184.00 | 189.74 | 181.50 | 185.94 | 185.32 | 0.09% | 6,220 |
| Jun 24, 2026 | 185.00 | 188.24 | 183.80 | 185.77 | 185.15 | 0.43% | 1,789 |
| Jun 23, 2026 | 181.00 | 186.75 | 179.00 | 184.98 | 184.37 | 1.28% | 1,938 |
| Jun 22, 2026 | 186.00 | 188.00 | 180.64 | 182.64 | 182.03 | -1.28% | 4,509 |
| Jun 19, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 184.39 | -0.06% | - |
| Jun 18, 2026 | 192.50 | 194.25 | 184.72 | 185.12 | 184.51 | -4.21% | 7,559 |
| Jun 17, 2026 | 186.00 | 193.25 | 185.00 | 193.25 | 192.61 | 4.05% | 16,260 |
| Jun 16, 2026 | 183.00 | 186.49 | 180.00 | 185.73 | 185.11 | -0.19% | 2,997 |
| Jun 15, 2026 | 183.00 | 186.47 | 181.00 | 186.08 | 185.46 | 1.16% | 4,789 |