RTX Corporation (NEO:RTX)
Canada
· Delayed Price · Currency is CAD 32.92
+0.15 (0.46%)
Jun 5, 2025, 4:00 PM EDT
RTX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 32.75 | 32.97 | 32.75 | 32.92 | - | 0.46% | 4,692 |
| Jun 4, 2025 | 32.73 | 32.79 | 32.65 | 32.77 | - | 0.77% | 4,500 |
| Jun 3, 2025 | 32.75 | 32.86 | 32.34 | 32.52 | - | 0.15% | 3,097 |
| Jun 2, 2025 | 32.29 | 32.47 | 32.17 | 32.47 | - | 0.34% | 2,799 |
| May 30, 2025 | 32.06 | 32.36 | 31.90 | 32.36 | - | 1.28% | 1,933 |
| May 29, 2025 | 31.80 | 31.95 | 31.80 | 31.95 | - | 1.59% | 1,711 |
| May 28, 2025 | 31.75 | 31.85 | 31.14 | 31.45 | - | -0.94% | 13,772 |
| May 27, 2025 | 31.57 | 31.77 | 31.40 | 31.75 | - | 1.37% | 3,393 |
| May 26, 2025 | 31.32 | 31.32 | 31.32 | 31.32 | - | -0.19% | 185 |
| May 23, 2025 | 31.31 | 31.54 | 31.17 | 31.38 | - | -1.10% | 8,462 |
| May 22, 2025 | 31.86 | 31.89 | 31.63 | 31.73 | - | -0.69% | 5,014 |
| May 21, 2025 | 32.97 | 32.97 | 31.95 | 31.95 | - | -1.54% | 6,214 |
| May 20, 2025 | 32.10 | 32.55 | 32.10 | 32.45 | - | 1.22% | 6,572 |
| May 16, 2025 | 31.97 | 32.09 | 31.91 | 32.06 | - | -0.06% | 4,471 |
| May 15, 2025 | 31.28 | 32.11 | 31.28 | 32.08 | - | 3.48% | 8,824 |
| May 14, 2025 | 31.32 | 31.32 | 30.75 | 31.00 | - | 0.03% | 6,967 |
| May 13, 2025 | 31.08 | 31.11 | 30.99 | 30.99 | - | 0.32% | 3,115 |
| May 12, 2025 | 30.84 | 30.97 | 30.37 | 30.89 | - | 1.38% | 9,954 |
| May 9, 2025 | 30.16 | 30.52 | 29.87 | 30.47 | - | - | 6,861 |
| May 8, 2025 | 30.53 | 30.93 | 30.47 | 30.47 | - | 0.86% | 8,560 |
| May 7, 2025 | 30.25 | 30.47 | 30.21 | 30.21 | - | -0.46% | 7,790 |
| May 6, 2025 | 30.36 | 30.37 | 30.35 | 30.35 | - | -0.36% | 1,367 |
| May 5, 2025 | 30.55 | 30.68 | 30.40 | 30.46 | - | -1.74% | 154,252 |
| May 2, 2025 | 30.54 | 31.05 | 30.54 | 31.00 | - | 2.07% | 5,414 |
| May 1, 2025 | 30.19 | 30.37 | 30.11 | 30.37 | - | 1.40% | 1,662 |
| Apr 30, 2025 | 29.95 | 29.95 | 29.31 | 29.95 | - | 0.20% | 1,756 |
| Apr 29, 2025 | 29.65 | 29.89 | 29.65 | 29.89 | - | 0.74% | 1,800 |
| Apr 28, 2025 | 29.70 | 29.74 | 29.67 | 29.67 | - | -0.07% | 901 |
| Apr 25, 2025 | 29.35 | 29.74 | 29.26 | 29.69 | - | 2.38% | 5,825 |
| Apr 24, 2025 | 28.50 | 29.00 | 28.50 | 29.00 | - | 1.47% | 9,714 |
| Apr 23, 2025 | 27.68 | 29.08 | 27.68 | 28.58 | - | 5.46% | 11,861 |
| Apr 22, 2025 | 27.64 | 27.71 | 26.87 | 27.10 | - | -9.46% | 20,861 |
| Apr 21, 2025 | 30.52 | 30.52 | 29.70 | 29.93 | - | -2.32% | 1,481 |
| Apr 17, 2025 | 30.99 | 30.99 | 30.50 | 30.64 | - | -0.13% | 716 |
| Apr 16, 2025 | 30.82 | 30.82 | 30.55 | 30.68 | - | -0.42% | 2,316 |
| Apr 15, 2025 | 30.79 | 30.81 | 30.79 | 30.81 | - | 0.33% | 1,760 |
| Apr 14, 2025 | 30.74 | 30.85 | 30.53 | 30.71 | - | 0.29% | 15,238 |
| Apr 11, 2025 | 29.86 | 30.62 | 29.86 | 30.62 | - | 0.56% | 4,919 |
| Apr 10, 2025 | 30.00 | 30.45 | 29.94 | 30.45 | - | -0.81% | 1,711 |
| Apr 9, 2025 | 28.58 | 30.70 | 28.46 | 30.70 | - | 6.97% | 12,810 |
| Apr 8, 2025 | 29.55 | 29.55 | 28.48 | 28.70 | - | 3.02% | 127,850 |
| Apr 7, 2025 | 27.20 | 28.01 | 26.77 | 27.86 | - | -0.36% | 8,065 |
| Apr 4, 2025 | 29.88 | 29.88 | 27.96 | 27.96 | - | -10.64% | 3,567 |
| Apr 3, 2025 | 31.65 | 31.65 | 31.29 | 31.29 | - | -1.36% | 102 |
| Apr 2, 2025 | 31.55 | 31.78 | 31.55 | 31.72 | - | 0.86% | 4,400 |
| Apr 1, 2025 | 31.63 | 31.63 | 31.45 | 31.45 | - | -0.76% | 300 |
| Mar 31, 2025 | 31.38 | 31.69 | 31.38 | 31.69 | - | 0.60% | 1,786 |
| Mar 28, 2025 | 31.75 | 31.75 | 31.50 | 31.50 | - | -1.75% | 1,655 |
| Mar 27, 2025 | 32.06 | 32.06 | 32.06 | 32.06 | - | - | - |
| Mar 26, 2025 | 32.28 | 32.28 | 32.06 | 32.06 | - | -0.28% | 1,014 |