RTX Corporation (LON:0R2N)
London · Delayed Price · Currency is GBP · Price in USD 215.05
+3.97 (1.88%)
At close: Jul 31, 2026
LON:0R2N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 212.50 | 219.00 | 211.20 | 215.05 | 215.05 | 1.88% | 2,086 |
| Jul 30, 2026 | 215.50 | 220.57 | 209.59 | 211.08 | 211.08 | -3.48% | 4,488 |
| Jul 29, 2026 | 218.50 | 225.00 | 213.00 | 218.70 | 218.70 | 1.15% | 2,459 |
| Jul 28, 2026 | 218.50 | 222.94 | 214.00 | 216.22 | 216.22 | -1.87% | 4,257 |
| Jul 27, 2026 | 212.50 | 220.34 | 211.90 | 220.34 | 220.34 | 3.40% | 10,776 |
| Jul 24, 2026 | 209.00 | 214.80 | 205.00 | 213.09 | 213.09 | 2.36% | 4,395 |
| Jul 23, 2026 | 193.50 | 213.58 | 190.00 | 208.18 | 208.18 | 6.77% | 18,833 |
| Jul 22, 2026 | 193.50 | 197.14 | 190.00 | 194.98 | 194.98 | 0.24% | 2,754 |
| Jul 21, 2026 | 194.50 | 198.17 | 188.00 | 194.52 | 194.52 | -0.82% | 3,639 |
| Jul 20, 2026 | 194.50 | 197.61 | 192.10 | 196.12 | 196.12 | 0.88% | 4,843 |
| Jul 17, 2026 | 194.50 | 200.00 | 186.85 | 194.40 | 194.40 | 0.60% | 1,188 |
| Jul 16, 2026 | 195.50 | 200.25 | 192.75 | 193.25 | 193.25 | -1.01% | 1,595 |
| Jul 15, 2026 | 192.50 | 199.00 | 190.00 | 195.23 | 195.23 | -0.05% | 1,950 |
| Jul 14, 2026 | 196.50 | 202.00 | 194.22 | 195.33 | 195.33 | -0.24% | 2,084 |
| Jul 13, 2026 | 194.50 | 199.27 | 193.82 | 195.80 | 195.80 | 0.08% | 2,338 |
| Jul 10, 2026 | 193.50 | 200.00 | 191.96 | 195.65 | 195.65 | 0.38% | 1,147 |
| Jul 9, 2026 | 195.50 | 199.00 | 192.00 | 194.91 | 194.91 | -0.60% | 2,811 |
| Jul 8, 2026 | 201.00 | 203.11 | 195.32 | 196.09 | 196.09 | -2.40% | 3,705 |
| Jul 7, 2026 | 201.00 | 205.00 | 199.36 | 200.92 | 200.92 | 0.03% | 3,726 |
| Jul 6, 2026 | 198.50 | 202.00 | 195.20 | 200.85 | 200.85 | 1.70% | 2,582 |
| Jul 3, 2026 | 197.50 | 197.50 | 197.50 | 197.50 | 197.50 | - | - |
| Jul 2, 2026 | 191.50 | 197.98 | 187.70 | 197.50 | 197.50 | 3.48% | 4,885 |
| Jul 1, 2026 | 190.50 | 195.00 | 186.00 | 190.85 | 190.85 | 1.23% | 9,137 |
| Jun 30, 2026 | 188.00 | 189.99 | 185.52 | 188.54 | 188.54 | 0.37% | 3,968 |
| Jun 29, 2026 | 188.00 | 191.10 | 182.50 | 187.85 | 187.85 | -0.77% | 2,939 |
| Jun 26, 2026 | 186.00 | 191.04 | 183.87 | 189.31 | 189.31 | 1.81% | 5,499 |
| Jun 25, 2026 | 184.00 | 189.74 | 181.50 | 185.94 | 185.94 | 0.09% | 6,220 |
| Jun 24, 2026 | 185.00 | 188.24 | 183.80 | 185.77 | 185.77 | 0.43% | 1,789 |
| Jun 23, 2026 | 181.00 | 186.75 | 179.00 | 184.98 | 184.98 | 1.28% | 1,938 |
| Jun 22, 2026 | 186.00 | 188.00 | 180.64 | 182.64 | 182.64 | -1.28% | 4,509 |
| Jun 19, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | -0.06% | - |
| Jun 18, 2026 | 192.50 | 194.25 | 184.72 | 185.12 | 185.12 | -4.21% | 7,559 |
| Jun 17, 2026 | 186.00 | 193.25 | 185.00 | 193.25 | 193.25 | 4.05% | 16,260 |
| Jun 16, 2026 | 183.00 | 186.49 | 180.00 | 185.73 | 185.73 | -0.19% | 2,997 |
| Jun 15, 2026 | 183.00 | 186.47 | 181.00 | 186.08 | 186.08 | 1.16% | 4,789 |
| Jun 12, 2026 | 184.00 | 184.92 | 181.86 | 183.94 | 183.94 | 0.62% | 2,212 |
| Jun 11, 2026 | 177.50 | 183.25 | 175.00 | 182.80 | 182.80 | 2.05% | 6,180 |
| Jun 10, 2026 | 181.00 | 183.74 | 178.50 | 179.12 | 179.12 | -1.54% | 16,061 |
| Jun 9, 2026 | 177.50 | 182.21 | 177.00 | 181.92 | 181.92 | 1.56% | 3,610 |
| Jun 8, 2026 | 180.00 | 183.00 | 176.46 | 179.12 | 179.12 | -1.64% | 5,476 |
| Jun 5, 2026 | 178.50 | 182.55 | 177.00 | 182.10 | 182.10 | 2.24% | 5,614 |
| Jun 4, 2026 | 173.50 | 180.48 | 171.54 | 178.11 | 178.11 | 1.79% | 5,967 |
| Jun 3, 2026 | 174.50 | 176.49 | 172.72 | 174.98 | 174.98 | 0.11% | 10,495 |
| Jun 2, 2026 | 175.50 | 178.78 | 173.00 | 174.78 | 174.78 | -0.68% | 12,423 |
| Jun 1, 2026 | 178.50 | 180.05 | 174.01 | 175.97 | 175.97 | -1.96% | 12,343 |
| May 29, 2026 | 178.50 | 180.95 | 176.07 | 179.48 | 179.48 | -0.22% | 13,230 |
| May 28, 2026 | 176.50 | 181.53 | 175.68 | 179.87 | 179.87 | 1.54% | 10,342 |
| May 27, 2026 | 178.50 | 180.00 | 175.46 | 177.14 | 177.14 | -0.68% | 6,896 |
| May 26, 2026 | 176.50 | 178.50 | 176.00 | 178.35 | 178.35 | 0.82% | 4,797 |
| May 22, 2026 | 175.50 | 178.69 | 172.60 | 176.90 | 176.90 | 0.78% | 1,452 |