TSX:RTX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 26, 2026	40.86	41.34	40.86	41.33	41.33	0.80%	5,485
May 25, 2026	40.72	41.53	40.71	41.00	41.00	0.29%	1,418
May 22, 2026	40.60	40.99	40.60	40.88	40.88	0.61%	7,873
May 21, 2026	40.30	40.84	40.30	40.80	40.63	0.92%	2,272
May 20, 2026	40.50	40.50	40.01	40.43	40.26	0.30%	1,296
May 19, 2026	40.65	40.83	40.31	40.31	40.14	2.05%	5,532
May 15, 2026	40.30	40.34	39.50	39.50	39.34	-2.88%	2,042
May 14, 2026	41.16	41.16	40.55	40.67	40.50	-1.67%	25,283
May 13, 2026	40.95	41.36	40.95	41.36	41.19	-0.46%	2,144
May 12, 2026	41.54	41.55	41.00	41.55	41.38	0.65%	2,958
May 11, 2026	40.52	41.44	40.52	41.28	41.11	1.23%	2,222
May 8, 2026	40.72	40.88	40.71	40.78	40.61	-0.37%	1,832
May 7, 2026	40.99	40.99	40.27	40.93	40.76	-0.17%	5,461
May 6, 2026	40.27	41.20	40.27	41.00	40.83	2.35%	11,466
May 5, 2026	40.18	40.20	39.76	40.06	39.89	-0.20%	2,890
May 4, 2026	40.54	40.63	40.12	40.14	39.97	-0.59%	11,432
May 1, 2026	40.30	40.49	40.30	40.38	40.21	-1.17%	6,190
Apr 30, 2026	40.15	40.89	40.15	40.86	40.69	2.35%	42,044
Apr 29, 2026	40.67	40.71	39.83	39.92	39.76	-1.77%	3,769
Apr 28, 2026	40.31	40.66	39.99	40.64	40.47	1.42%	9,891
Apr 27, 2026	40.76	40.78	40.02	40.07	39.90	-0.45%	11,315
Apr 24, 2026	41.20	41.20	39.96	40.25	40.08	-3.20%	25,989
Apr 23, 2026	42.01	42.20	41.34	41.58	41.41	-0.76%	3,691
Apr 22, 2026	43.51	43.51	41.68	41.90	41.73	-3.41%	14,620
Apr 21, 2026	45.06	45.06	43.22	43.38	43.20	-4.37%	10,587
Apr 20, 2026	45.73	45.73	45.19	45.36	45.17	-0.15%	4,032
Apr 17, 2026	45.81	45.89	45.43	45.43	45.24	0.09%	5,085