RTX Corporation (SWX:RTX)
Switzerland · Delayed Price · Currency is CHF 169.78
-4.82 (-2.76%)
At close: Aug 21, 2026
SWX:RTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 23, 2026 | 168.06 | 168.06 | 168.06 | 168.06 | 167.50 | 5.78% | 12 |
| Jul 22, 2026 | 158.88 | 158.88 | 158.88 | 158.88 | 158.35 | -0.21% | - |
| Jul 21, 2026 | 159.22 | 159.22 | 159.22 | 159.22 | 158.69 | - | - |
| Jul 20, 2026 | 159.22 | 159.22 | 159.22 | 159.22 | 158.69 | 0.50% | - |
| Jul 17, 2026 | 158.42 | 158.42 | 158.42 | 158.42 | 157.90 | 0.42% | - |
| Jul 16, 2026 | 157.76 | 157.76 | 157.76 | 157.76 | 157.24 | - | - |
| Jul 15, 2026 | 157.76 | 157.76 | 157.76 | 157.76 | 157.24 | -0.90% | - |
| Jul 14, 2026 | 159.20 | 159.20 | 159.20 | 159.20 | 158.67 | 0.28% | - |
| Jul 13, 2026 | 158.76 | 158.76 | 158.76 | 158.76 | 158.23 | 0.89% | - |
| Jul 10, 2026 | 157.36 | 157.36 | 157.36 | 157.36 | 156.84 | - | - |
| Jul 9, 2026 | 157.36 | 157.36 | 157.36 | 157.36 | 156.84 | -1.79% | - |
| Jul 8, 2026 | 160.22 | 160.22 | 160.22 | 160.22 | 159.69 | -0.80% | - |
| Jul 7, 2026 | 161.52 | 161.52 | 161.52 | 161.52 | 160.98 | 0.85% | - |
| Jul 6, 2026 | 160.16 | 160.16 | 160.16 | 160.16 | 159.63 | 1.64% | - |
| Jul 3, 2026 | 157.58 | 157.58 | 157.58 | 157.58 | 157.06 | 0.19% | - |
| Jul 2, 2026 | 157.28 | 157.28 | 157.28 | 157.28 | 156.76 | 2.41% | - |
| Jul 1, 2026 | 153.58 | 153.58 | 153.58 | 153.58 | 153.07 | 0.59% | - |
| Jun 30, 2026 | 152.68 | 152.68 | 152.68 | 152.68 | 152.17 | - | - |
| Jun 29, 2026 | 152.68 | 152.68 | 152.68 | 152.68 | 152.17 | - | - |
| Jun 26, 2026 | 152.68 | 152.68 | 152.68 | 152.68 | 152.17 | 1.10% | - |
| Jun 25, 2026 | 151.02 | 151.02 | 151.02 | 151.02 | 150.52 | 0.43% | - |
| Jun 24, 2026 | 150.38 | 150.38 | 150.38 | 150.38 | 149.88 | 1.37% | - |
| Jun 23, 2026 | 148.35 | 148.35 | 148.35 | 148.35 | 147.86 | - | - |
| Jun 22, 2026 | 148.35 | 148.35 | 148.35 | 148.35 | 147.86 | -1.26% | - |
| Jun 19, 2026 | 150.24 | 150.24 | 150.24 | 150.24 | 149.74 | - | - |
| Jun 18, 2026 | 150.24 | 150.24 | 150.24 | 150.24 | 149.74 | - | - |
| Jun 17, 2026 | 150.24 | 150.24 | 150.24 | 150.24 | 149.74 | 3.22% | - |
| Jun 16, 2026 | 145.56 | 145.56 | 145.56 | 145.56 | 145.08 | - | - |
| Jun 15, 2026 | 145.56 | 145.56 | 145.56 | 145.56 | 145.08 | - | - |