TSX:RTX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	40.76	40.78	40.02	40.07	40.07	-0.45%	11,315
Apr 24, 2026	41.20	41.20	39.96	40.25	40.25	-3.20%	25,989
Apr 23, 2026	42.01	42.20	41.34	41.58	41.58	-0.76%	3,691
Apr 22, 2026	43.51	43.51	41.68	41.90	41.90	-3.41%	14,620
Apr 21, 2026	45.06	45.06	43.22	43.38	43.38	-4.37%	10,587
Apr 20, 2026	45.73	45.73	45.19	45.36	45.36	-0.15%	4,032
Apr 17, 2026	45.81	45.89	45.43	45.43	45.43	0.09%	5,085
Apr 16, 2026	45.35	45.39	45.01	45.39	45.39	-1.45%	2,687
Apr 15, 2026	47.28	47.28	46.03	46.06	46.06	-2.04%	5,818
Apr 14, 2026	46.40	47.32	46.40	47.02	47.02	1.12%	10,753
Apr 13, 2026	46.80	46.99	46.50	46.50	46.50	-0.47%	2,426
Apr 10, 2026	46.99	46.99	46.72	46.72	46.72	-1.08%	328
Apr 9, 2026	47.29	47.50	47.17	47.23	47.23	0.28%	11,102
Apr 8, 2026	45.94	47.14	45.94	47.10	47.10	2.77%	14,063
Apr 7, 2026	46.06	46.06	45.70	45.83	45.83	-0.04%	3,070
Apr 6, 2026	45.61	45.95	45.28	45.85	45.85	0.90%	3,773
Apr 2, 2026	45.27	45.60	45.04	45.44	45.44	0.73%	6,090
Apr 1, 2026	45.44	45.44	45.04	45.11	45.11	0.65%	3,474
Mar 31, 2026	44.05	44.82	44.05	44.82	44.82	3.73%	2,535
Mar 30, 2026	44.22	44.51	43.19	43.21	43.21	-1.82%	18,412
Mar 27, 2026	44.20	44.21	44.01	44.01	44.01	-1.72%	1,200
Mar 26, 2026	45.25	45.25	44.45	44.78	44.78	-1.17%	4,468
Mar 25, 2026	45.36	45.36	45.18	45.31	45.31	0.55%	1,754
Mar 24, 2026	45.00	45.25	44.67	45.06	45.06	-0.29%	5,359
Mar 23, 2026	46.00	46.00	45.19	45.19	45.19	-1.14%	6,308
Mar 20, 2026	46.47	46.85	45.71	45.71	45.71	-1.61%	1,193
Mar 19, 2026	46.21	46.59	45.82	46.46	46.46	-3.17%	9,974
Mar 18, 2026	47.70	47.98	47.70	47.98	47.98	1.78%	3,947
Mar 17, 2026	47.20	47.20	46.66	47.14	47.14	-1.36%	1,060
Mar 16, 2026	47.75	48.30	47.75	47.79	47.79	0.40%	10,722
Mar 13, 2026	47.73	47.73	47.16	47.60	47.60	0.66%	3,375
Mar 12, 2026	47.78	47.78	47.24	47.29	47.29	-1.70%	2,256
Mar 11, 2026	48.06	48.57	48.06	48.11	48.11	-0.19%	11,591
Mar 10, 2026	47.89	48.27	47.89	48.20	48.20	-0.41%	4,436
Mar 9, 2026	49.38	49.38	48.28	48.40	48.40	-0.72%	16,918
Mar 6, 2026	47.30	48.78	47.30	48.75	48.75	2.93%	11,043
Mar 5, 2026	48.66	48.75	46.90	47.36	47.36	-2.55%	11,981
Mar 4, 2026	48.25	48.70	47.65	48.60	48.60	1.29%	2,838
Mar 3, 2026	49.74	49.77	47.90	47.98	47.98	-2.89%	5,247
Mar 2, 2026	49.27	49.42	48.50	49.41	49.41	5.26%	36,398
Feb 27, 2026	46.12	46.94	46.12	46.94	46.94	2.29%	3,849
Feb 26, 2026	46.00	46.00	45.89	45.89	45.89	0.68%	4,133
Feb 25, 2026	46.04	46.04	44.93	45.58	45.58	-1.28%	11,248
Feb 24, 2026	46.01	46.31	45.89	46.17	46.17	-1.77%	4,077
Feb 23, 2026	47.43	47.43	47.00	47.00	47.00	-1.38%	908
Feb 20, 2026	47.97	47.97	47.45	47.66	47.66	0.21%	2,772
Feb 19, 2026	47.76	47.95	47.06	47.56	47.40	-0.06%	5,061
Feb 18, 2026	47.59	47.59	47.34	47.59	47.43	0.89%	3,222
Feb 17, 2026	46.87	47.54	46.49	47.17	47.01	1.92%	5,366
Feb 13, 2026	47.10	47.10	46.28	46.28	46.13	-1.13%	2,974