RTX Corporation (NEO:RTX)
Canada
· Delayed Price · Currency is CAD 31.77
+0.61 (1.96%)
Feb 28, 2025, 4:00 PM EST
RTX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 32.07 | 32.20 | 31.81 | 31.81 | - | 0.13% | 26,100 |
| Feb 28, 2025 | 31.38 | 31.77 | 31.19 | 31.77 | - | 1.96% | 5,355 |
| Feb 27, 2025 | 30.69 | 31.22 | 30.65 | 31.16 | - | 2.43% | 6,380 |
| Feb 26, 2025 | 30.24 | 30.42 | 30.24 | 30.42 | - | - | 3,117 |
| Feb 25, 2025 | 30.13 | 30.42 | 30.13 | 30.42 | - | 1.47% | 6,761 |
| Feb 24, 2025 | 29.75 | 30.00 | 29.75 | 29.98 | - | 1.77% | 2,159 |
| Feb 21, 2025 | 29.91 | 29.91 | 29.33 | 29.46 | - | -1.47% | 1,235 |
| Feb 20, 2025 | 29.65 | 29.90 | 29.65 | 29.90 | - | -0.23% | 1,902 |
| Feb 19, 2025 | 29.90 | 30.19 | 29.67 | 29.97 | - | 1.25% | 13,645 |
| Feb 18, 2025 | 29.54 | 29.83 | 29.54 | 29.60 | - | 1.09% | 3,795 |
| Feb 14, 2025 | 29.56 | 29.56 | 29.01 | 29.28 | - | -2.50% | 27,197 |
| Feb 13, 2025 | 30.29 | 30.38 | 30.03 | 30.03 | - | -0.73% | 9,526 |
| Feb 12, 2025 | 30.58 | 30.58 | 30.22 | 30.25 | - | -1.79% | 1,375 |
| Feb 11, 2025 | 30.75 | 30.80 | 30.75 | 30.80 | - | 0.79% | 1,385 |
| Feb 10, 2025 | 30.50 | 30.61 | 30.46 | 30.56 | - | -0.20% | 2,832 |
| Feb 7, 2025 | 30.59 | 30.76 | 30.59 | 30.62 | - | -0.29% | 7,150 |
| Feb 6, 2025 | 30.67 | 30.71 | 30.50 | 30.71 | - | -0.87% | 3,312 |
| Feb 5, 2025 | 31.08 | 31.08 | 30.67 | 30.98 | - | 0.91% | 3,103 |
| Feb 4, 2025 | 31.09 | 31.09 | 30.67 | 30.70 | - | -1.25% | 5,836 |
| Feb 3, 2025 | 30.55 | 31.13 | 30.55 | 31.09 | - | 0.61% | 4,804 |
| Jan 31, 2025 | 30.86 | 30.94 | 30.64 | 30.90 | - | 0.13% | 1,165 |
| Jan 30, 2025 | 29.98 | 30.86 | 29.98 | 30.86 | - | 3.18% | 1,193 |
| Jan 29, 2025 | 30.70 | 30.70 | 29.91 | 29.91 | - | -2.83% | 200 |
| Jan 28, 2025 | 31.12 | 31.44 | 30.44 | 30.78 | - | 3.39% | 7,407 |
| Jan 27, 2025 | 30.20 | 30.54 | 29.75 | 29.77 | - | -0.60% | 7,099 |
| Jan 24, 2025 | 30.08 | 30.16 | 29.93 | 29.95 | - | -0.89% | 16,068 |
| Jan 23, 2025 | 30.02 | 30.29 | 29.85 | 30.22 | - | 1.41% | 12,208 |
| Jan 22, 2025 | 29.95 | 29.95 | 29.59 | 29.80 | - | -0.93% | 8,097 |
| Jan 21, 2025 | 29.61 | 30.08 | 29.61 | 30.08 | - | 0.33% | 9,019 |
| Jan 20, 2025 | 28.98 | 29.99 | 28.98 | 29.98 | - | 3.38% | 2,664 |
| Jan 17, 2025 | 28.87 | 29.00 | 28.85 | 29.00 | - | 0.62% | 841 |
| Jan 16, 2025 | 28.56 | 28.82 | 28.56 | 28.82 | - | 1.26% | 778 |
| Jan 15, 2025 | 28.72 | 28.72 | 28.34 | 28.46 | - | -0.21% | 7,156 |
| Jan 14, 2025 | 28.32 | 28.54 | 28.32 | 28.52 | - | 1.46% | 10,680 |
| Jan 13, 2025 | 27.50 | 28.13 | 27.45 | 28.11 | - | 2.14% | 7,978 |
| Jan 10, 2025 | 27.76 | 27.82 | 27.52 | 27.52 | - | -2.41% | 5,532 |
| Jan 9, 2025 | 28.10 | 28.20 | 28.10 | 28.20 | - | 1.62% | 743 |
| Jan 8, 2025 | 27.48 | 27.75 | 27.48 | 27.75 | - | 1.39% | 1,975 |
| Jan 7, 2025 | 27.24 | 27.45 | 27.24 | 27.37 | - | 0.48% | 1,477 |
| Jan 6, 2025 | 27.56 | 27.56 | 27.23 | 27.24 | - | -1.66% | 1,641 |
| Jan 3, 2025 | 27.87 | 27.87 | 27.70 | 27.70 | - | -0.25% | 6,583 |
| Jan 2, 2025 | 27.97 | 28.03 | 27.68 | 27.77 | - | 0.18% | 15,328 |
| Dec 31, 2024 | 27.62 | 27.72 | 27.51 | 27.72 | - | 0.36% | 2,626 |
| Dec 30, 2024 | 27.49 | 27.65 | 27.49 | 27.62 | - | -1.22% | 2,021 |
| Dec 27, 2024 | 28.03 | 28.14 | 27.89 | 27.96 | - | 0.18% | 1,200 |
| Dec 24, 2024 | 27.66 | 27.91 | 27.66 | 27.91 | - | -0.11% | 2,753 |
| Dec 23, 2024 | 27.80 | 27.95 | 27.80 | 27.94 | - | 0.11% | 1,391 |
| Dec 20, 2024 | 27.56 | 27.91 | 27.56 | 27.91 | - | 0.90% | 2,168 |
| Dec 19, 2024 | 27.53 | 28.06 | 27.53 | 27.66 | - | 0.69% | 14,612 |
| Dec 18, 2024 | 27.93 | 28.02 | 27.47 | 27.47 | - | -2.35% | 5,594 |
| Dec 17, 2024 | 28.12 | 28.24 | 28.08 | 28.13 | - | -0.53% | 9,333 |
| Dec 16, 2024 | 28.03 | 28.28 | 28.03 | 28.28 | - | 0.11% | 3,821 |
| Dec 13, 2024 | 27.77 | 28.25 | 27.77 | 28.25 | - | 1.55% | 8,585 |
| Dec 12, 2024 | 27.97 | 27.97 | 27.75 | 27.82 | - | -0.64% | 5,548 |
| Dec 11, 2024 | 27.91 | 28.10 | 27.90 | 28.00 | - | -0.67% | 12,761 |
| Dec 10, 2024 | 27.93 | 28.29 | 27.85 | 28.19 | - | 0.86% | 4,831 |
| Dec 9, 2024 | 28.20 | 28.22 | 27.45 | 27.95 | - | -1.20% | 12,103 |
| Dec 6, 2024 | 28.26 | 28.29 | 28.19 | 28.29 | - | -0.49% | 4,097 |
| Dec 5, 2024 | 28.30 | 28.43 | 28.25 | 28.43 | - | -0.59% | 2,604 |
| Dec 4, 2024 | 28.21 | 28.60 | 28.21 | 28.60 | - | 0.95% | 3,420 |
| Dec 3, 2024 | 28.58 | 28.58 | 28.30 | 28.33 | - | -0.46% | 3,615 |
| Dec 2, 2024 | 28.90 | 28.90 | 28.45 | 28.46 | - | -1.93% | 7,219 |
| Nov 29, 2024 | 29.11 | 29.20 | 29.00 | 29.02 | - | 0.42% | 1,812 |
| Nov 28, 2024 | 29.15 | 29.15 | 28.90 | 28.90 | - | 0.07% | 317 |
| Nov 27, 2024 | 28.86 | 29.16 | 28.86 | 28.88 | - | -0.24% | 5,446 |
| Nov 26, 2024 | 28.38 | 29.00 | 28.38 | 28.95 | - | 1.79% | 8,134 |
| Nov 25, 2024 | 29.12 | 29.12 | 28.35 | 28.44 | - | -1.90% | 13,061 |
| Nov 22, 2024 | 29.06 | 29.20 | 28.92 | 28.99 | - | 0.24% | 3,995 |
| Nov 21, 2024 | 28.60 | 28.98 | 28.57 | 28.92 | - | 1.23% | 7,258 |
| Nov 20, 2024 | 28.47 | 28.60 | 28.30 | 28.57 | - | 0.25% | 5,955 |
| Nov 19, 2024 | 29.04 | 29.04 | 28.45 | 28.50 | - | -0.52% | 9,271 |
| Nov 18, 2024 | 28.52 | 28.70 | 28.51 | 28.65 | - | 0.63% | 6,657 |
| Nov 15, 2024 | 28.34 | 28.47 | 28.13 | 28.47 | - | -0.25% | 10,032 |
| Nov 14, 2024 | 29.72 | 29.72 | 28.23 | 28.54 | - | -3.78% | 11,097 |
| Nov 13, 2024 | 29.53 | 29.72 | 29.51 | 29.66 | - | 0.30% | 7,937 |
| Nov 12, 2024 | 30.03 | 30.03 | 29.40 | 29.57 | - | -1.30% | 5,395 |
| Nov 11, 2024 | 29.88 | 30.10 | 29.84 | 29.96 | - | 1.08% | 5,467 |
| Nov 8, 2024 | 29.10 | 29.77 | 29.10 | 29.64 | - | 2.81% | 6,632 |
| Nov 7, 2024 | 29.31 | 29.31 | 28.82 | 28.83 | - | -1.44% | 8,316 |
| Nov 6, 2024 | 28.94 | 29.25 | 28.89 | 29.25 | - | 2.49% | 26,261 |
| Nov 5, 2024 | 28.43 | 28.54 | 28.33 | 28.54 | - | 0.74% | 3,364 |
| Nov 4, 2024 | 28.65 | 28.65 | 28.31 | 28.33 | - | -0.63% | 5,408 |
| Nov 1, 2024 | 29.08 | 29.08 | 28.51 | 28.51 | - | -1.89% | 5,477 |
| Oct 31, 2024 | 29.00 | 29.25 | 28.99 | 29.06 | - | -0.65% | 4,765 |
| Oct 30, 2024 | 29.36 | 29.46 | 29.25 | 29.25 | - | -0.78% | 2,100 |
| Oct 29, 2024 | 29.79 | 29.92 | 29.47 | 29.48 | - | -2.09% | 11,400 |
| Oct 28, 2024 | 30.09 | 30.17 | 29.95 | 30.11 | - | 0.20% | 27,646 |
| Oct 25, 2024 | 30.17 | 30.17 | 30.02 | 30.05 | - | -0.27% | 18,556 |
| Oct 24, 2024 | 30.29 | 30.31 | 30.09 | 30.13 | - | -1.37% | 9,036 |
| Oct 23, 2024 | 30.42 | 30.55 | 30.26 | 30.55 | - | 1.23% | 6,206 |
| Oct 22, 2024 | 30.89 | 30.89 | 29.77 | 30.18 | - | -0.17% | 36,427 |
| Oct 21, 2024 | 30.25 | 30.25 | 30.05 | 30.23 | - | -0.07% | 10,916 |
| Oct 18, 2024 | 30.24 | 30.25 | 30.12 | 30.25 | - | 0.20% | 1,767 |
| Oct 17, 2024 | 30.39 | 30.39 | 30.15 | 30.19 | - | -0.30% | 5,612 |
| Oct 16, 2024 | 30.03 | 30.28 | 29.87 | 30.28 | - | 0.70% | 14,813 |
| Oct 15, 2024 | 30.30 | 30.30 | 30.03 | 30.07 | - | 0.91% | 2,643 |
| Oct 11, 2024 | 29.61 | 29.80 | 29.61 | 29.80 | - | 0.71% | 1,144 |
| Oct 10, 2024 | 29.80 | 29.80 | 29.49 | 29.59 | - | -0.77% | 6,146 |
| Oct 9, 2024 | 29.53 | 29.98 | 29.52 | 29.82 | - | 0.37% | 6,936 |
| Oct 8, 2024 | 30.23 | 30.23 | 29.70 | 29.71 | - | -1.23% | 7,100 |