RTX Corporation (NEO: RTX)
Canada
· Delayed Price · Currency is CAD 27.91
+0.25 (0.90%)
Dec 20, 2024, 4:00 PM EST
RTX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2024 | 30.06 | 30.15 | 29.93 | 30.08 | - | 0.17% | 9,486 |
| Oct 4, 2024 | 29.71 | 30.05 | 29.62 | 30.03 | - | 0.98% | 9,516 |
| Oct 3, 2024 | 29.80 | 29.99 | 29.64 | 29.74 | - | -0.27% | 18,334 |
| Oct 2, 2024 | 30.01 | 30.01 | 29.79 | 29.82 | - | -0.23% | 5,616 |
| Oct 1, 2024 | 28.95 | 29.91 | 28.93 | 29.89 | - | 2.54% | 8,620 |
| Sep 30, 2024 | 29.18 | 29.18 | 28.83 | 29.15 | - | 0.66% | 3,225 |
| Sep 27, 2024 | 28.98 | 29.12 | 28.83 | 28.96 | - | 0.07% | 39,420 |
| Sep 26, 2024 | 28.93 | 29.18 | 28.93 | 28.94 | - | -0.17% | 8,880 |
| Sep 25, 2024 | 28.98 | 29.16 | 28.95 | 28.99 | - | 0.55% | 7,078 |
| Sep 24, 2024 | 28.79 | 28.86 | 28.69 | 28.83 | - | -0.35% | 4,270 |
| Sep 23, 2024 | 28.43 | 28.95 | 28.43 | 28.93 | - | 1.94% | 10,828 |
| Sep 20, 2024 | 28.37 | 28.50 | 28.37 | 28.38 | - | -0.67% | 1,000 |
| Sep 19, 2024 | 28.37 | 28.62 | 28.37 | 28.57 | - | 0.60% | 5,932 |
| Sep 18, 2024 | 28.47 | 28.60 | 28.40 | 28.40 | - | -0.60% | 4,459 |
| Sep 17, 2024 | 28.41 | 28.57 | 28.41 | 28.57 | - | -0.35% | 2,530 |
| Sep 16, 2024 | 28.90 | 28.94 | 28.45 | 28.67 | - | 0.07% | 5,756 |
| Sep 13, 2024 | 28.83 | 28.87 | 28.65 | 28.65 | - | -0.69% | 1,446 |
| Sep 12, 2024 | 28.67 | 28.89 | 28.64 | 28.85 | - | 0.52% | 3,578 |
| Sep 11, 2024 | 28.70 | 28.70 | 28.30 | 28.70 | - | -0.86% | 9,138 |
| Sep 10, 2024 | 29.31 | 29.31 | 28.86 | 28.95 | - | -0.72% | 4,332 |
| Sep 9, 2024 | 28.88 | 29.18 | 28.77 | 29.16 | - | 2.28% | 4,533 |
| Sep 6, 2024 | 28.88 | 29.04 | 28.50 | 28.51 | - | -0.90% | 8,895 |
| Sep 5, 2024 | 29.24 | 29.24 | 28.61 | 28.77 | - | -1.27% | 7,525 |
| Sep 4, 2024 | 29.40 | 29.42 | 29.11 | 29.14 | - | 0.07% | 5,434 |
| Sep 3, 2024 | 29.72 | 29.72 | 29.07 | 29.12 | - | -2.12% | 9,919 |
| Aug 30, 2024 | 29.42 | 29.75 | 29.42 | 29.75 | - | 0.98% | 2,342 |
| Aug 29, 2024 | 29.12 | 29.51 | 29.12 | 29.46 | - | 1.24% | 2,583 |
| Aug 28, 2024 | 28.85 | 29.21 | 28.85 | 29.10 | - | 1.08% | 4,431 |
| Aug 27, 2024 | 28.60 | 28.79 | 28.52 | 28.79 | - | 0.73% | 5,901 |
| Aug 26, 2024 | 28.71 | 28.77 | 28.56 | 28.58 | - | 0.21% | 4,519 |
| Aug 23, 2024 | 28.55 | 28.59 | 28.42 | 28.52 | - | 0.35% | 6,225 |
| Aug 22, 2024 | 28.38 | 28.42 | 28.29 | 28.42 | - | 0.50% | 4,565 |
| Aug 21, 2024 | 28.43 | 28.43 | 28.17 | 28.28 | - | -0.42% | 5,893 |
| Aug 20, 2024 | 28.51 | 28.55 | 28.30 | 28.40 | - | -0.32% | 6,775 |
| Aug 19, 2024 | 28.47 | 28.53 | 28.44 | 28.49 | - | 0.25% | 12,779 |
| Aug 16, 2024 | 28.43 | 28.48 | 28.36 | 28.42 | - | -0.21% | 4,359 |
| Aug 15, 2024 | 28.58 | 28.58 | 28.32 | 28.48 | - | 0.64% | 8,649 |
| Aug 14, 2024 | 28.32 | 28.34 | 28.30 | 28.30 | - | 0.53% | 1,010 |
| Aug 13, 2024 | 28.10 | 28.17 | 28.10 | 28.15 | - | 0.18% | 2,313 |
| Aug 12, 2024 | 28.02 | 28.23 | 28.00 | 28.10 | - | 0.29% | 1,519 |
| Aug 9, 2024 | 27.89 | 28.02 | 27.89 | 28.02 | - | 1.01% | 2,183 |
| Aug 8, 2024 | 27.57 | 27.82 | 27.57 | 27.74 | - | 1.02% | 2,333 |
| Aug 7, 2024 | 27.73 | 27.90 | 27.46 | 27.46 | - | -0.51% | 8,985 |
| Aug 6, 2024 | 27.73 | 28.07 | 27.59 | 27.60 | - | -1.81% | 12,317 |
| Aug 2, 2024 | 27.85 | 28.25 | 27.79 | 28.11 | - | -0.11% | 20,051 |
| Aug 1, 2024 | 28.31 | 28.31 | 27.97 | 28.14 | - | -0.74% | 8,281 |
| Jul 31, 2024 | 28.53 | 28.53 | 28.09 | 28.35 | - | 0.57% | 39,899 |