RTX Corporation (NEO:RTX)
Canada · Delayed Price · Currency is CAD 37.10
+0.29 (0.79%)
Oct 17, 2025, 4:00 PM EDT
RTX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 37.10 | 37.17 | 36.85 | 37.07 | 37.07 | 0.79% | 4,145 |
| Oct 16, 2025 | 36.95 | 36.95 | 36.68 | 36.78 | 36.78 | -0.16% | 2,035 |
| Oct 15, 2025 | 37.46 | 37.60 | 36.67 | 36.84 | 36.84 | -1.66% | 5,768 |
| Oct 14, 2025 | 36.95 | 37.65 | 36.95 | 37.46 | 37.46 | 1.30% | 7,098 |
| Oct 10, 2025 | 37.73 | 37.73 | 36.98 | 36.98 | 36.98 | -2.76% | 3,842 |
| Oct 9, 2025 | 39.14 | 39.14 | 38.03 | 38.03 | 38.03 | -4.04% | 4,111 |
| Oct 8, 2025 | 40.07 | 40.07 | 39.63 | 39.63 | 39.63 | -0.38% | 4,278 |
| Oct 7, 2025 | 39.94 | 39.99 | 39.77 | 39.78 | 39.78 | 0.08% | 2,959 |
| Oct 6, 2025 | 39.24 | 39.80 | 39.24 | 39.75 | 39.75 | 1.30% | 1,812 |
| Oct 3, 2025 | 39.30 | 39.30 | 39.04 | 39.24 | 39.24 | 0.05% | 992 |
| Oct 2, 2025 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | -0.36% | 189 |
| Oct 1, 2025 | 38.99 | 39.36 | 38.93 | 39.36 | 39.36 | 0.25% | 13,271 |
| Sep 30, 2025 | 38.85 | 39.26 | 38.85 | 39.26 | 39.26 | 2.24% | 4,124 |
| Sep 29, 2025 | 39.15 | 39.15 | 38.40 | 38.40 | 38.40 | 0.18% | 2,370 |
| Sep 26, 2025 | 38.33 | 38.53 | 38.33 | 38.33 | 38.33 | 1.64% | 1,851 |
| Sep 25, 2025 | 38.20 | 38.20 | 37.70 | 37.71 | 37.71 | -0.79% | 2,820 |
| Sep 24, 2025 | 38.12 | 38.30 | 38.01 | 38.01 | 38.01 | 1.28% | 3,686 |
| Sep 23, 2025 | 37.60 | 37.89 | 37.46 | 37.53 | 37.53 | 0.27% | 5,062 |
| Sep 22, 2025 | 37.21 | 37.43 | 37.14 | 37.43 | 37.43 | 0.38% | 2,219 |
| Sep 19, 2025 | 37.00 | 37.29 | 37.00 | 37.29 | 37.29 | 0.54% | 1,069 |
| Sep 18, 2025 | 37.02 | 37.09 | 37.00 | 37.09 | 37.09 | -0.30% | 4,132 |
| Sep 17, 2025 | 37.36 | 37.36 | 37.18 | 37.20 | 37.20 | -0.40% | 1,317 |
| Sep 16, 2025 | 37.27 | 37.45 | 37.26 | 37.35 | 37.35 | 0.30% | 2,233 |
| Sep 15, 2025 | 36.78 | 37.24 | 36.69 | 37.24 | 37.24 | 1.20% | 4,950 |
| Sep 12, 2025 | 37.05 | 37.05 | 36.79 | 36.80 | 36.80 | -0.81% | 686 |
| Sep 11, 2025 | 37.00 | 37.10 | 36.85 | 37.10 | 37.10 | 1.92% | 911 |
| Sep 10, 2025 | 36.03 | 36.40 | 36.03 | 36.40 | 36.40 | 1.90% | 1,410 |
| Sep 9, 2025 | 35.88 | 35.88 | 35.60 | 35.72 | 35.72 | -1.43% | 7,482 |
| Sep 8, 2025 | 36.39 | 36.64 | 36.24 | 36.24 | 36.24 | -2.37% | 3,539 |
| Sep 5, 2025 | 36.82 | 37.12 | 36.80 | 37.12 | 37.12 | -0.46% | 1,731 |
| Sep 4, 2025 | 37.28 | 37.29 | 37.28 | 37.29 | 37.29 | 0.54% | 571 |
| Sep 3, 2025 | 37.28 | 37.28 | 37.09 | 37.09 | 37.09 | -0.27% | 1,270 |
| Sep 2, 2025 | 37.45 | 37.45 | 37.19 | 37.19 | 37.19 | -0.38% | 969 |
| Aug 29, 2025 | 37.55 | 37.55 | 37.29 | 37.33 | 37.33 | -1.24% | 4,606 |
| Aug 28, 2025 | 37.66 | 37.93 | 37.50 | 37.80 | 37.80 | 0.29% | 8,399 |
| Aug 27, 2025 | 37.66 | 37.69 | 37.52 | 37.69 | 37.69 | 0.59% | 1,700 |
| Aug 26, 2025 | 37.22 | 37.47 | 37.04 | 37.47 | 37.47 | 1.68% | 4,652 |
| Aug 22, 2025 | 37.15 | 37.15 | 36.83 | 36.85 | 36.85 | 0.05% | 3,897 |
| Aug 21, 2025 | 37.05 | 37.11 | 36.83 | 36.83 | 36.83 | -0.32% | 4,053 |
| Aug 20, 2025 | 36.06 | 36.95 | 36.06 | 36.95 | 36.95 | 2.16% | 1,796 |
| Aug 19, 2025 | 36.50 | 36.51 | 36.17 | 36.17 | 36.17 | -1.31% | 1,446 |
| Aug 18, 2025 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | 1.36% | 300 |
| Aug 15, 2025 | 36.22 | 36.22 | 36.11 | 36.16 | 36.16 | -1.07% | 820 |
| Aug 14, 2025 | 36.73 | 36.78 | 36.55 | 36.55 | 36.55 | 0.08% | 2,799 |
| Aug 13, 2025 | 36.79 | 36.79 | 36.03 | 36.52 | 36.52 | -0.46% | 2,779 |
| Aug 12, 2025 | 36.64 | 36.69 | 36.64 | 36.69 | 36.69 | 0.77% | 964 |
| Aug 11, 2025 | 36.61 | 36.61 | 36.41 | 36.41 | 36.41 | -0.41% | 5,915 |
| Aug 8, 2025 | 36.89 | 36.89 | 36.56 | 36.56 | 36.56 | -0.14% | 3,725 |
| Aug 7, 2025 | 36.28 | 36.61 | 36.14 | 36.61 | 36.61 | -0.71% | 6,988 |
| Aug 6, 2025 | 36.87 | 36.93 | 36.87 | 36.87 | 36.87 | 0.08% | 831 |