TSX:RTX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	51.81	51.84	51.15	51.15	51.15	-0.06%	2,466
Aug 5, 2026	50.41	51.22	50.41	51.18	51.18	1.93%	4,048
Aug 4, 2026	49.80	50.26	49.80	50.21	50.21	1.23%	1,054
Jul 31, 2026	49.44	49.60	49.03	49.60	49.60	0.67%	6,128
Jul 30, 2026	49.21	49.27	48.43	49.27	49.27	-0.75%	3,541
Jul 29, 2026	50.66	50.66	49.64	49.64	49.64	-0.88%	2,025
Jul 28, 2026	50.61	50.86	49.99	50.08	50.08	-0.67%	13,360
Jul 27, 2026	49.35	50.65	49.35	50.42	50.42	2.38%	4,331
Jul 24, 2026	48.13	49.35	48.13	49.25	49.25	2.35%	4,092
Jul 23, 2026	47.05	49.02	47.05	48.12	48.12	7.41%	14,638
Jul 22, 2026	45.00	45.27	44.65	44.80	44.80	0.18%	8,512
Jul 21, 2026	44.01	45.29	43.84	44.72	44.72	-0.27%	2,425
Jul 20, 2026	45.21	45.40	44.79	44.84	44.84	0.56%	6,106
Jul 17, 2026	44.73	45.64	44.51	44.59	44.59	-0.38%	3,684
Jul 16, 2026	44.67	44.81	44.50	44.76	44.76	-0.69%	1,653
Jul 15, 2026	44.72	45.07	44.72	45.07	45.07	0.60%	4,271
Jul 14, 2026	45.43	45.67	44.78	44.80	44.80	-1.34%	3,780
Jul 13, 2026	45.60	45.60	44.97	45.41	45.41	0.46%	4,386
Jul 10, 2026	44.58	45.28	44.58	45.20	45.20	0.74%	558
Jul 9, 2026	44.97	45.00	44.72	44.87	44.87	-0.16%	3,663
Jul 8, 2026	46.45	46.45	44.94	44.94	44.94	-2.92%	6,311
Jul 7, 2026	46.29	46.35	46.18	46.29	46.29	-0.64%	8,848
Jul 6, 2026	46.16	46.61	45.92	46.59	46.59	3.26%	8,907
Jul 3, 2026	44.06	45.47	44.06	45.12	45.12	-1.23%	1,062
Jul 2, 2026	44.69	46.00	44.69	45.68	45.68	4.53%	10,119
Jun 30, 2026	43.38	43.70	43.38	43.70	43.70	0.99%	3,663
Jun 29, 2026	43.37	43.37	43.27	43.27	43.27	0.16%	485
Jun 26, 2026	43.75	43.88	43.20	43.20	43.20	0.68%	19,094
Jun 25, 2026	43.10	43.71	42.91	42.91	42.91	-0.26%	3,878
Jun 24, 2026	43.06	43.06	42.70	43.02	43.02	0.30%	1,153
Jun 23, 2026	41.79	42.89	41.79	42.89	42.89	2.05%	12,568
Jun 22, 2026	42.42	42.42	41.94	42.03	42.03	-3.40%	3,195
Jun 19, 2026	42.97	43.51	42.74	43.51	43.51	1.64%	946
Jun 18, 2026	44.00	44.00	42.76	42.81	42.81	-3.58%	5,254
Jun 17, 2026	43.88	44.42	43.88	44.40	44.40	2.99%	2,910
Jun 16, 2026	42.48	43.11	42.43	43.11	43.11	1.48%	3,199
Jun 15, 2026	42.50	42.76	42.40	42.48	42.48	0.07%	1,115
Jun 12, 2026	42.53	42.60	42.45	42.45	42.45	-0.19%	869
Jun 11, 2026	41.07	42.54	41.07	42.53	42.53	3.03%	7,897
Jun 10, 2026	41.82	41.82	41.28	41.28	41.28	-1.95%	1,753
Jun 9, 2026	41.36	42.10	41.35	42.10	42.10	1.99%	1,180
Jun 8, 2026	41.65	41.87	41.15	41.28	41.28	-1.24%	7,931
Jun 5, 2026	41.43	42.07	41.40	41.80	41.80	1.19%	18,217
Jun 4, 2026	41.35	41.50	41.13	41.31	41.31	3.20%	1,610
Jun 3, 2026	40.43	40.43	40.00	40.03	40.03	-0.60%	1,910
Jun 2, 2026	40.10	40.41	40.10	40.27	40.27	-0.25%	2,172
Jun 1, 2026	41.35	41.35	40.26	40.37	40.37	-2.44%	2,324
May 29, 2026	41.21	41.57	41.21	41.38	41.38	-0.05%	3,447
May 28, 2026	41.65	41.65	41.38	41.40	41.40	1.37%	2,148
May 27, 2026	41.13	41.13	40.80	40.84	40.84	-1.19%	1,305