RTX Corporation (TSX:RTX)
Canada · Delayed Price · Currency is CAD 45.18
+0.31 (0.69%)
Sep 16, 2026, 3:54 PM EST
TSX:RTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 44.83 | 45.35 | 44.83 | 45.18 | - | 0.69% | 2,949 |
| Sep 15, 2026 | 44.82 | 45.04 | 44.82 | 44.87 | 44.87 | -0.07% | 741 |
| Sep 14, 2026 | 45.04 | 45.04 | 44.69 | 44.90 | 44.90 | -1.06% | 15,596 |
| Sep 11, 2026 | 45.63 | 45.63 | 45.14 | 45.38 | 45.38 | -0.07% | 15,124 |
| Sep 10, 2026 | 45.43 | 45.43 | 45.28 | 45.41 | 45.41 | -0.46% | 3,717 |
| Sep 9, 2026 | 45.37 | 45.79 | 45.36 | 45.62 | 45.62 | -0.15% | 5,131 |
| Sep 8, 2026 | 46.08 | 46.08 | 45.68 | 45.69 | 45.69 | -0.93% | 2,048 |
| Sep 4, 2026 | 46.06 | 46.19 | 46.00 | 46.12 | 46.12 | -0.35% | 7,133 |
| Sep 3, 2026 | 46.41 | 46.41 | 46.20 | 46.28 | 46.28 | 0.13% | 1,815 |
| Sep 2, 2026 | 47.50 | 47.50 | 46.05 | 46.22 | 46.22 | -1.68% | 5,854 |
| Sep 1, 2026 | 47.66 | 48.27 | 47.00 | 47.01 | 47.01 | -1.65% | 16,507 |
| Aug 31, 2026 | 48.09 | 48.09 | 47.79 | 47.80 | 47.80 | -1.79% | 3,438 |
| Aug 28, 2026 | 49.03 | 49.03 | 48.67 | 48.67 | 48.67 | 0.04% | 2,049 |
| Aug 27, 2026 | 48.76 | 48.76 | 48.46 | 48.65 | 48.65 | -0.41% | 1,758 |
| Aug 26, 2026 | 48.30 | 48.85 | 48.30 | 48.85 | 48.85 | 1.39% | 3,079 |
| Aug 25, 2026 | 48.37 | 48.40 | 48.18 | 48.18 | 48.18 | 0.37% | 2,456 |
| Aug 24, 2026 | 48.20 | 48.20 | 47.99 | 48.00 | 48.00 | -1.11% | 841 |
| Aug 21, 2026 | 49.01 | 49.01 | 48.54 | 48.54 | 48.54 | -0.68% | 3,446 |
| Aug 20, 2026 | 50.01 | 50.10 | 48.87 | 48.87 | 48.87 | -3.63% | 1,821 |
| Aug 19, 2026 | 52.03 | 52.03 | 50.71 | 50.71 | 50.71 | -1.84% | 12,146 |
| Aug 18, 2026 | 51.50 | 51.66 | 51.36 | 51.66 | 51.66 | 1.21% | 1,794 |
| Aug 17, 2026 | 51.47 | 51.52 | 51.04 | 51.04 | 51.04 | -0.29% | 15,414 |
| Aug 14, 2026 | 50.71 | 51.19 | 50.71 | 51.19 | 51.19 | 1.28% | 2,993 |
| Aug 13, 2026 | 50.50 | 50.71 | 50.50 | 50.71 | 50.54 | -0.92% | 1,283 |
| Aug 12, 2026 | 51.01 | 51.30 | 50.53 | 51.18 | 51.01 | -0.47% | 4,448 |
| Aug 11, 2026 | 51.37 | 51.63 | 51.37 | 51.42 | 51.25 | 0.02% | 2,331 |
| Aug 10, 2026 | 51.35 | 52.11 | 51.35 | 51.41 | 51.24 | 0.21% | 15,144 |
| Aug 7, 2026 | 51.43 | 51.43 | 50.79 | 51.30 | 51.13 | 0.29% | 3,854 |
| Aug 6, 2026 | 51.81 | 51.84 | 51.15 | 51.15 | 50.98 | -0.06% | 2,466 |
| Aug 5, 2026 | 50.41 | 51.22 | 50.41 | 51.18 | 51.01 | 1.93% | 4,048 |
| Aug 4, 2026 | 49.80 | 50.26 | 49.80 | 50.21 | 50.04 | 1.23% | 1,054 |
| Jul 31, 2026 | 49.44 | 49.60 | 49.03 | 49.60 | 49.44 | 0.67% | 6,128 |
| Jul 30, 2026 | 49.21 | 49.27 | 48.43 | 49.27 | 49.11 | -0.75% | 3,541 |
| Jul 29, 2026 | 50.66 | 50.66 | 49.64 | 49.64 | 49.48 | -0.88% | 2,025 |
| Jul 28, 2026 | 50.61 | 50.86 | 49.99 | 50.08 | 49.91 | -0.67% | 13,360 |
| Jul 27, 2026 | 49.35 | 50.65 | 49.35 | 50.42 | 50.25 | 2.38% | 4,331 |
| Jul 24, 2026 | 48.13 | 49.35 | 48.13 | 49.25 | 49.09 | 2.35% | 4,092 |
| Jul 23, 2026 | 47.05 | 49.02 | 47.05 | 48.12 | 47.96 | 7.41% | 14,638 |
| Jul 22, 2026 | 45.00 | 45.27 | 44.65 | 44.80 | 44.65 | 0.18% | 8,512 |
| Jul 21, 2026 | 44.01 | 45.29 | 43.84 | 44.72 | 44.57 | -0.27% | 2,425 |
| Jul 20, 2026 | 45.21 | 45.40 | 44.79 | 44.84 | 44.69 | 0.56% | 6,106 |
| Jul 17, 2026 | 44.73 | 45.64 | 44.51 | 44.59 | 44.44 | -0.38% | 3,684 |
| Jul 16, 2026 | 44.67 | 44.81 | 44.50 | 44.76 | 44.61 | -0.69% | 1,653 |
| Jul 15, 2026 | 44.72 | 45.07 | 44.72 | 45.07 | 44.92 | 0.60% | 4,271 |
| Jul 14, 2026 | 45.43 | 45.67 | 44.78 | 44.80 | 44.65 | -1.34% | 3,780 |
| Jul 13, 2026 | 45.60 | 45.60 | 44.97 | 45.41 | 45.26 | 0.46% | 4,386 |
| Jul 10, 2026 | 44.58 | 45.28 | 44.58 | 45.20 | 45.05 | 0.74% | 558 |
| Jul 9, 2026 | 44.97 | 45.00 | 44.72 | 44.87 | 44.72 | -0.16% | 3,663 |
| Jul 8, 2026 | 46.45 | 46.45 | 44.94 | 44.94 | 44.79 | -2.92% | 6,311 |
| Jul 7, 2026 | 46.29 | 46.35 | 46.18 | 46.29 | 46.14 | -0.64% | 8,848 |