RTX Corporation (NEO:RTX)
Canada · Delayed Price · Currency is CAD 37.31
+0.07 (0.19%)
Sep 16, 2025, 4:00 PM EDT
RTX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 37.27 | 37.45 | 37.26 | 37.31 | - | 0.19% | 2,233 |
| Sep 15, 2025 | 36.78 | 37.24 | 36.69 | 37.24 | - | 1.31% | 4,950 |
| Sep 12, 2025 | 37.05 | 37.05 | 36.76 | 36.76 | - | -0.92% | 686 |
| Sep 11, 2025 | 37.00 | 37.10 | 36.85 | 37.10 | - | 1.92% | 911 |
| Sep 10, 2025 | 36.03 | 36.40 | 36.03 | 36.40 | - | 1.85% | 1,410 |
| Sep 9, 2025 | 35.88 | 35.88 | 35.60 | 35.74 | - | -1.38% | 7,482 |
| Sep 8, 2025 | 36.39 | 36.64 | 36.24 | 36.24 | - | -2.37% | 3,539 |
| Sep 5, 2025 | 36.82 | 37.12 | 36.80 | 37.12 | - | -0.46% | 1,731 |
| Sep 4, 2025 | 37.28 | 37.29 | 37.28 | 37.29 | - | 0.54% | 571 |
| Sep 3, 2025 | 37.28 | 37.28 | 37.09 | 37.09 | - | -0.22% | 1,270 |
| Sep 2, 2025 | 37.45 | 37.45 | 37.17 | 37.17 | - | -0.43% | 969 |
| Aug 29, 2025 | 37.55 | 37.55 | 37.29 | 37.33 | - | -1.43% | 4,606 |
| Aug 28, 2025 | 37.66 | 37.93 | 37.50 | 37.87 | - | 0.48% | 8,399 |
| Aug 27, 2025 | 37.66 | 37.69 | 37.52 | 37.69 | - | 0.59% | 1,700 |
| Aug 26, 2025 | 37.22 | 37.47 | 37.04 | 37.47 | - | 1.57% | 4,652 |
| Aug 25, 2025 | 36.88 | 36.90 | 36.88 | 36.89 | - | 0.11% | 1,733 |
| Aug 22, 2025 | 37.15 | 37.15 | 36.83 | 36.85 | - | 0.05% | 3,897 |
| Aug 21, 2025 | 37.05 | 37.11 | 36.83 | 36.83 | - | -0.32% | 4,053 |
| Aug 20, 2025 | 36.06 | 36.95 | 36.06 | 36.95 | - | 1.99% | 1,796 |
| Aug 19, 2025 | 36.50 | 36.51 | 36.17 | 36.23 | - | -1.17% | 1,446 |
| Aug 18, 2025 | 36.65 | 36.66 | 36.65 | 36.66 | - | 1.08% | 300 |
| Aug 15, 2025 | 36.22 | 36.27 | 36.11 | 36.27 | - | -0.77% | 820 |
| Aug 14, 2025 | 36.73 | 36.78 | 36.55 | 36.55 | - | -0.16% | 2,799 |
| Aug 13, 2025 | 36.79 | 36.79 | 36.03 | 36.61 | - | -0.08% | 2,779 |
| Aug 12, 2025 | 36.64 | 36.69 | 36.64 | 36.64 | - | 0.63% | 964 |
| Aug 11, 2025 | 36.61 | 36.61 | 36.41 | 36.41 | - | -0.41% | 5,915 |
| Aug 8, 2025 | 36.89 | 36.89 | 36.56 | 36.56 | - | -0.14% | 3,725 |
| Aug 7, 2025 | 36.28 | 36.61 | 36.14 | 36.61 | - | -0.71% | 6,988 |
| Aug 6, 2025 | 36.87 | 36.93 | 36.87 | 36.87 | - | 0.08% | 831 |
| Aug 5, 2025 | 37.05 | 37.21 | 36.81 | 36.84 | - | -0.46% | 5,149 |
| Aug 1, 2025 | 36.75 | 37.02 | 36.42 | 37.01 | - | -0.40% | 5,892 |
| Jul 31, 2025 | 37.07 | 37.22 | 37.07 | 37.16 | - | -0.19% | 4,806 |
| Jul 30, 2025 | 37.19 | 37.32 | 37.19 | 37.23 | - | 0.81% | 2,220 |
| Jul 29, 2025 | 36.98 | 37.40 | 36.93 | 36.93 | - | 0.30% | 6,996 |
| Jul 28, 2025 | 37.02 | 37.02 | 36.82 | 36.82 | - | -0.57% | 2,424 |
| Jul 25, 2025 | 36.78 | 37.11 | 36.78 | 37.03 | - | 0.95% | 7,483 |
| Jul 24, 2025 | 36.95 | 37.08 | 36.68 | 36.68 | - | -0.46% | 3,602 |
| Jul 23, 2025 | 35.70 | 36.88 | 35.44 | 36.85 | - | 4.42% | 11,453 |
| Jul 22, 2025 | 35.03 | 35.38 | 33.88 | 35.29 | - | -1.56% | 12,461 |
| Jul 21, 2025 | 35.98 | 36.17 | 35.84 | 35.85 | - | 0.06% | 5,700 |
| Jul 18, 2025 | 35.92 | 36.01 | 35.70 | 35.83 | - | 0.03% | 2,022 |
| Jul 17, 2025 | 35.51 | 35.85 | 35.50 | 35.82 | - | 0.96% | 4,345 |
| Jul 16, 2025 | 35.37 | 35.48 | 35.10 | 35.48 | - | 0.91% | 1,749 |
| Jul 15, 2025 | 35.43 | 35.56 | 35.12 | 35.16 | - | -0.26% | 6,962 |
| Jul 14, 2025 | 34.67 | 35.25 | 34.67 | 35.25 | - | 1.61% | 6,650 |
| Jul 11, 2025 | 34.50 | 34.69 | 34.50 | 34.69 | - | 0.38% | 2,910 |
| Jul 10, 2025 | 34.65 | 34.65 | 34.45 | 34.56 | - | -0.06% | 1,290 |
| Jul 9, 2025 | 34.32 | 34.58 | 34.32 | 34.58 | - | 0.93% | 1,094 |
| Jul 8, 2025 | 34.34 | 34.34 | 33.97 | 34.26 | - | -0.49% | 2,138 |
| Jul 7, 2025 | 34.59 | 34.65 | 34.31 | 34.43 | - | -0.63% | 5,438 |