RTX Corporation (LON:0R2N)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 192.50
+2.71 (1.43%)
At close: Oct 22, 2026
LON:0R2N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 189.23 | 196.14 | 189.23 | 192.50 | 192.50 | 1.43% | 6,685 |
| Oct 21, 2026 | 193.50 | 198.66 | 187.00 | 189.79 | 189.79 | -0.72% | 2,783 |
| Oct 20, 2026 | 192.50 | 198.45 | 186.47 | 191.17 | 191.17 | -1.04% | 12,048 |
| Oct 19, 2026 | 192.50 | 196.00 | 186.20 | 193.18 | 193.18 | 0.30% | 6,089 |
| Oct 16, 2026 | 187.00 | 192.97 | 186.91 | 192.61 | 192.61 | 3.82% | 8,074 |
| Oct 15, 2026 | 188.00 | 189.85 | 184.52 | 185.51 | 185.51 | -0.33% | 3,353 |
| Oct 14, 2026 | 183.00 | 186.71 | 182.08 | 186.13 | 186.13 | 1.49% | 3,368 |
| Oct 13, 2026 | 187.00 | 188.74 | 181.10 | 183.39 | 183.39 | -1.63% | 4,116 |
| Oct 12, 2026 | 186.00 | 188.00 | 184.76 | 186.43 | 186.43 | 0.49% | 5,270 |
| Oct 9, 2026 | 185.00 | 186.37 | 183.10 | 185.52 | 185.52 | 0.86% | 3,684 |
| Oct 8, 2026 | 180.00 | 184.67 | 177.71 | 183.94 | 183.94 | 1.50% | 2,633 |
| Oct 7, 2026 | 183.00 | 187.24 | 180.10 | 181.23 | 181.23 | -1.13% | 16,766 |
| Oct 6, 2026 | 184.00 | 186.00 | 182.47 | 183.30 | 183.30 | -0.59% | 2,908 |
| Oct 5, 2026 | 185.00 | 188.00 | 182.57 | 184.39 | 184.39 | -0.28% | 3,506 |
| Oct 2, 2026 | 185.00 | 188.50 | 183.26 | 184.91 | 184.91 | -0.12% | 2,408 |
| 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 |