RTX Corporation (SWX:RTX)
Switzerland · Delayed Price · Currency is CHF 172.60
+2.80 (1.65%)
Last updated: Jul 29, 2026, 2:23 PM CET
SWX:RTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 173.92 | 173.92 | 173.92 | 173.92 | 173.92 | 0.76% | - |
| Jul 31, 2026 | 172.60 | 172.60 | 172.60 | 172.60 | 172.60 | 1.65% | - |
| Jul 30, 2026 | 169.80 | 169.80 | 169.80 | 169.80 | 169.80 | -5.29% | - |
| Jul 29, 2026 | 179.28 | 179.28 | 179.28 | 179.28 | 179.28 | 0.72% | 6 |
| Jul 28, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - | - |
| Jul 27, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 2.52% | - |
| Jul 24, 2026 | 173.62 | 173.62 | 173.62 | 173.62 | 173.62 | 3.31% | - |
| Jul 23, 2026 | 168.06 | 168.06 | 168.06 | 168.06 | 168.06 | 5.78% | 12 |
| Jul 22, 2026 | 158.88 | 158.88 | 158.88 | 158.88 | 158.88 | -0.21% | - |
| Jul 21, 2026 | 159.22 | 159.22 | 159.22 | 159.22 | 159.22 | - | - |
| Jul 20, 2026 | 159.22 | 159.22 | 159.22 | 159.22 | 159.22 | 0.50% | - |
| Jul 17, 2026 | 158.42 | 158.42 | 158.42 | 158.42 | 158.42 | 0.42% | - |
| Jul 16, 2026 | 157.76 | 157.76 | 157.76 | 157.76 | 157.76 | - | - |
| Jul 15, 2026 | 157.76 | 157.76 | 157.76 | 157.76 | 157.76 | -0.90% | - |
| Jul 14, 2026 | 159.20 | 159.20 | 159.20 | 159.20 | 159.20 | 0.28% | - |
| Jul 13, 2026 | 158.76 | 158.76 | 158.76 | 158.76 | 158.76 | 0.89% | - |
| Jul 10, 2026 | 157.36 | 157.36 | 157.36 | 157.36 | 157.36 | - | - |
| Jul 9, 2026 | 157.36 | 157.36 | 157.36 | 157.36 | 157.36 | -1.79% | - |
| Jul 8, 2026 | 160.22 | 160.22 | 160.22 | 160.22 | 160.22 | -0.80% | - |
| Jul 7, 2026 | 161.52 | 161.52 | 161.52 | 161.52 | 161.52 | 0.85% | - |
| Jul 6, 2026 | 160.16 | 160.16 | 160.16 | 160.16 | 160.16 | 1.64% | - |
| Jul 3, 2026 | 157.58 | 157.58 | 157.58 | 157.58 | 157.58 | 0.19% | - |
| Jul 2, 2026 | 157.28 | 157.28 | 157.28 | 157.28 | 157.28 | 2.41% | - |
| Jul 1, 2026 | 153.58 | 153.58 | 153.58 | 153.58 | 153.58 | 0.59% | - |
| Jun 30, 2026 | 152.68 | 152.68 | 152.68 | 152.68 | 152.68 | - | - |
| Jun 29, 2026 | 152.68 | 152.68 | 152.68 | 152.68 | 152.68 | - | - |
| Jun 26, 2026 | 152.68 | 152.68 | 152.68 | 152.68 | 152.68 | 1.10% | - |
| Jun 25, 2026 | 151.02 | 151.02 | 151.02 | 151.02 | 151.02 | 0.43% | - |
| Jun 24, 2026 | 150.38 | 150.38 | 150.38 | 150.38 | 150.38 | 1.37% | - |
| Jun 23, 2026 | 148.35 | 148.35 | 148.35 | 148.35 | 148.35 | - | - |
| Jun 22, 2026 | 148.35 | 148.35 | 148.35 | 148.35 | 148.35 | -1.26% | - |
| Jun 19, 2026 | 150.24 | 150.24 | 150.24 | 150.24 | 150.24 | - | - |
| Jun 18, 2026 | 150.24 | 150.24 | 150.24 | 150.24 | 150.24 | - | - |
| Jun 17, 2026 | 150.24 | 150.24 | 150.24 | 150.24 | 150.24 | 3.22% | - |
| Jun 16, 2026 | 145.56 | 145.56 | 145.56 | 145.56 | 145.56 | - | - |
| Jun 15, 2026 | 145.56 | 145.56 | 145.56 | 145.56 | 145.56 | - | - |
| Jun 12, 2026 | 145.56 | 145.56 | 145.56 | 145.56 | 145.56 | 0.81% | - |
| Jun 11, 2026 | 144.39 | 144.39 | 144.39 | 144.39 | 144.39 | 0.49% | - |
| Jun 10, 2026 | 143.69 | 143.69 | 143.69 | 143.69 | 143.69 | - | - |
| Jun 9, 2026 | 143.69 | 143.69 | 143.69 | 143.69 | 143.69 | - | - |
| Jun 8, 2026 | 143.69 | 143.69 | 143.69 | 143.69 | 143.69 | - | - |
| Jun 5, 2026 | 143.69 | 143.69 | 143.69 | 143.69 | 143.69 | 2.82% | - |
| Jun 4, 2026 | 139.75 | 139.75 | 139.75 | 139.75 | 139.75 | 1.13% | - |
| Jun 3, 2026 | 138.19 | 138.19 | 138.19 | 138.19 | 138.19 | - | - |
| Jun 2, 2026 | 138.19 | 138.19 | 138.19 | 138.19 | 138.19 | -0.49% | - |
| Jun 1, 2026 | 138.87 | 138.87 | 138.87 | 138.87 | 138.87 | -1.18% | - |
| May 29, 2026 | 140.53 | 140.53 | 140.53 | 140.53 | 140.53 | - | - |
| May 28, 2026 | 140.53 | 140.53 | 140.53 | 140.53 | 140.53 | 1.29% | - |
| May 27, 2026 | 138.74 | 138.74 | 138.74 | 138.74 | 138.74 | - | - |
| May 26, 2026 | 138.74 | 138.74 | 138.74 | 138.74 | 138.74 | 0.06% | - |