RTX Corporation (LON:0R2N)
London · Delayed Price · Currency is GBP · Price in USD 185.13
-1.00 (-0.54%)
At close: Oct 1, 2026
LON:0R2N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 185.00 | 188.50 | 182.52 | 185.13 | 185.13 | -0.54% | 880 |
| Sep 30, 2026 | 187.00 | 188.33 | 184.50 | 186.13 | 186.13 | -0.73% | 3,425 |
| Sep 29, 2026 | 187.00 | 190.85 | 185.88 | 187.50 | 187.50 | -0.11% | 4,969 |
| Sep 28, 2026 | 189.00 | 191.88 | 186.63 | 187.71 | 187.71 | -0.37% | 1,678 |
| Sep 25, 2026 | 188.00 | 192.74 | 187.36 | 188.41 | 188.41 | -1.49% | 2,525 |
| Sep 24, 2026 | 192.50 | 195.19 | 190.74 | 191.26 | 191.26 | -1.58% | 3,689 |
| Sep 23, 2026 | 191.50 | 195.89 | 190.00 | 194.33 | 194.33 | 2.33% | 2,901 |
| Sep 22, 2026 | 193.50 | 195.89 | 187.08 | 189.91 | 189.91 | -2.58% | 7,833 |
| Sep 21, 2026 | 194.50 | 198.00 | 192.00 | 194.93 | 194.93 | 1.19% | 4,429 |
| Sep 18, 2026 | 193.50 | 195.77 | 191.14 | 192.63 | 192.63 | -0.47% | 3,026 |
| Sep 17, 2026 | 197.50 | 199.98 | 191.88 | 193.54 | 193.54 | -2.00% | 4,593 |
| Sep 16, 2026 | 195.50 | 198.55 | 193.98 | 197.48 | 197.48 | 0.71% | 3,569 |
| Sep 15, 2026 | 195.50 | 198.00 | 193.22 | 196.09 | 196.09 | 0.87% | 1,720 |
| Sep 14, 2026 | 197.50 | 200.22 | 194.19 | 194.39 | 194.39 | -2.05% | 2,530 |
| Sep 11, 2026 | 197.50 | 202.05 | 196.31 | 198.45 | 198.45 | 0.47% | 1,735 |
| Sep 10, 2026 | 197.50 | 200.00 | 196.58 | 197.52 | 197.52 | -0.60% | 1,604 |
| Sep 9, 2026 | 198.50 | 200.86 | 196.71 | 198.72 | 198.72 | -0.63% | 3,701 |
| Sep 8, 2026 | 198.50 | 202.80 | 197.58 | 199.97 | 199.97 | -0.51% | 8,981 |
| Sep 7, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 0.40% | - |
| Sep 4, 2026 | 203.00 | 204.00 | 199.13 | 200.19 | 200.19 | -0.61% | 1,824 |
| Sep 3, 2026 | 201.00 | 205.27 | 199.00 | 201.42 | 201.42 | 0.21% | 1,777 |
| Sep 2, 2026 | 206.00 | 209.40 | 200.81 | 200.99 | 200.99 | -2.14% | 2,734 |
| Sep 1, 2026 | 208.00 | 211.71 | 204.63 | 205.39 | 205.39 | -1.73% | 9,438 |
| Aug 31, 2026 | 209.25 | 214.70 | 208.12 | 209.00 | 209.00 | -1.65% | 4,523 |
| Aug 28, 2026 | 212.50 | 214.75 | 210.54 | 212.50 | 212.50 | 0.24% | 1,487 |
| Aug 27, 2026 | 211.50 | 214.37 | 209.76 | 212.00 | 212.00 | 0.36% | 858 |
| Aug 26, 2026 | 210.50 | 213.19 | 208.99 | 211.23 | 211.23 | 0.86% | 1,491 |
| Aug 25, 2026 | 209.00 | 212.20 | 207.38 | 209.42 | 209.42 | -0.04% | 1,066 |
| Aug 24, 2026 | 210.50 | 211.98 | 205.70 | 209.50 | 209.50 | -0.39% | 3,485 |
| Aug 21, 2026 | 212.50 | 215.17 | 210.31 | 210.31 | 210.31 | -1.96% | 2,026 |
| 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 |