RTX Corporation (SWX:RTX)
Switzerland · Delayed Price · Currency is CHF 153.96
-0.34 (-0.22%)
At close: Oct 2, 2026
SWX:RTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 154.30 | 154.30 | 154.30 | 154.30 | 154.30 | -1.36% | - |
| Sep 30, 2026 | 156.42 | 156.42 | 156.42 | 156.42 | 156.42 | - | - |
| Sep 29, 2026 | 156.42 | 156.42 | 156.42 | 156.42 | 156.42 | -0.13% | - |
| Sep 28, 2026 | 156.62 | 156.62 | 156.62 | 156.62 | 156.62 | - | - |
| Sep 25, 2026 | 156.62 | 156.62 | 156.62 | 156.62 | 156.62 | -1.52% | - |
| Sep 24, 2026 | 159.04 | 159.04 | 159.04 | 159.04 | 159.04 | -0.24% | - |
| Sep 23, 2026 | 159.42 | 159.42 | 159.42 | 159.42 | 159.42 | 1.88% | - |
| Sep 22, 2026 | 156.48 | 156.48 | 156.48 | 156.48 | 156.48 | -1.58% | - |
| Sep 21, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0.39% | - |
| Sep 18, 2026 | 158.38 | 158.38 | 158.38 | 158.38 | 158.38 | -0.36% | - |
| Sep 17, 2026 | 158.96 | 158.96 | 158.96 | 158.96 | 158.96 | -1.17% | - |
| Sep 16, 2026 | 160.84 | 160.84 | 160.84 | 160.84 | 160.84 | 0.90% | - |
| Sep 15, 2026 | 159.40 | 159.40 | 159.40 | 159.40 | 159.40 | -0.36% | - |
| Sep 14, 2026 | 159.98 | 159.98 | 159.98 | 159.98 | 159.98 | -0.50% | - |
| Sep 11, 2026 | 160.78 | 160.78 | 160.78 | 160.78 | 160.78 | - | - |
| Sep 10, 2026 | 160.78 | 160.78 | 160.78 | 160.78 | 160.78 | -0.51% | - |
| Sep 9, 2026 | 161.60 | 161.60 | 161.60 | 161.60 | 161.60 | -0.05% | - |
| Sep 8, 2026 | 161.68 | 161.68 | 161.68 | 161.68 | 161.68 | -0.25% | - |
| Sep 7, 2026 | 162.08 | 162.08 | 162.08 | 162.08 | 162.08 | -0.30% | - |
| Sep 4, 2026 | 162.56 | 162.56 | 162.56 | 162.56 | 162.56 | -0.25% | - |
| Sep 3, 2026 | 162.96 | 162.96 | 162.96 | 162.96 | 162.96 | -1.21% | - |
| Sep 2, 2026 | 164.96 | 164.96 | 164.96 | 164.96 | 164.96 | -1.76% | - |
| Sep 1, 2026 | 167.92 | 167.92 | 167.92 | 167.92 | 167.92 | -0.73% | - |
| Aug 31, 2026 | 169.16 | 169.16 | 169.16 | 169.16 | 169.16 | -0.46% | - |
| Aug 28, 2026 | 169.94 | 169.94 | 169.94 | 169.94 | 169.94 | - | - |
| Aug 27, 2026 | 169.94 | 169.94 | 169.94 | 169.94 | 169.94 | - | - |
| Aug 26, 2026 | 169.94 | 169.94 | 169.94 | 169.94 | 169.94 | 1.29% | - |
| Aug 25, 2026 | 167.78 | 167.78 | 167.78 | 167.78 | 167.78 | - | - |
| Aug 24, 2026 | 167.78 | 167.78 | 167.78 | 167.78 | 167.78 | -1.18% | - |
| Aug 21, 2026 | 169.78 | 169.78 | 169.78 | 169.78 | 169.78 | -2.76% | - |
| Aug 20, 2026 | 174.60 | 174.60 | 174.60 | 174.60 | 174.60 | -2.65% | - |
| Aug 19, 2026 | 179.36 | 179.36 | 179.36 | 179.36 | 179.36 | -0.75% | - |
| Aug 18, 2026 | 180.72 | 180.72 | 180.72 | 180.72 | 180.72 | 0.31% | 100 |
| Aug 17, 2026 | 180.16 | 180.16 | 180.16 | 180.16 | 180.16 | 0.46% | - |
| Aug 14, 2026 | 179.34 | 179.34 | 179.34 | 179.34 | 179.34 | 0.51% | - |
| Aug 13, 2026 | 179.02 | 179.02 | 179.02 | 179.02 | 178.43 | -1.03% | - |
| Aug 12, 2026 | 180.88 | 180.88 | 180.88 | 180.88 | 180.28 | -0.62% | - |
| Aug 11, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 181.40 | -0.03% | - |
| Aug 10, 2026 | 182.06 | 182.06 | 182.06 | 182.06 | 181.46 | 1.62% | - |
| Aug 7, 2026 | 179.16 | 179.16 | 179.16 | 179.16 | 178.57 | - | - |
| Aug 6, 2026 | 179.16 | 179.16 | 179.16 | 179.16 | 178.57 | 1.35% | - |
| Aug 5, 2026 | 176.78 | 176.78 | 176.78 | 176.78 | 176.19 | 1.40% | - |
| Aug 4, 2026 | 174.34 | 174.34 | 174.34 | 174.34 | 173.76 | 0.24% | - |
| Aug 3, 2026 | 173.92 | 173.92 | 173.92 | 173.92 | 173.34 | 0.76% | - |
| Jul 31, 2026 | 172.60 | 172.60 | 172.60 | 172.60 | 172.03 | 1.65% | - |
| Jul 30, 2026 | 169.80 | 169.80 | 169.80 | 169.80 | 169.24 | -5.29% | - |
| Jul 29, 2026 | 179.28 | 179.28 | 179.28 | 179.28 | 178.69 | 0.72% | 6 |
| Jul 28, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 177.41 | - | - |
| Jul 27, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 177.41 | 2.52% | - |
| Jul 24, 2026 | 173.62 | 173.62 | 173.62 | 173.62 | 173.04 | 3.31% | - |