TSX:RTX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	42.12	42.31	41.85	42.06	42.06	-0.54%	49,476
Oct 5, 2026	42.22	42.40	41.94	42.29	42.29	-0.40%	12,587
Oct 2, 2026	42.39	42.47	42.23	42.46	42.46	-0.19%	7,463
Oct 1, 2026	42.44	42.70	42.30	42.54	42.54	-0.26%	13,021
Sep 30, 2026	42.50	42.90	42.50	42.65	42.65	-0.70%	4,317
Sep 29, 2026	42.88	43.11	42.88	42.95	42.95	-0.26%	1,461
Sep 28, 2026	43.32	43.52	42.88	43.06	43.06	-0.94%	3,027
Sep 25, 2026	43.14	43.47	43.13	43.47	43.47	0.37%	3,505
Sep 24, 2026	44.05	44.32	43.31	43.31	43.31	-1.84%	4,117
Sep 23, 2026	43.85	44.76	43.85	44.12	44.12	0.55%	12,845
Sep 22, 2026	44.73	44.73	43.00	43.88	43.88	-1.79%	36,052
Sep 21, 2026	44.42	44.68	44.32	44.68	44.68	0.59%	4,081
Sep 18, 2026	44.10	44.50	43.95	44.42	44.42	-0.09%	32,836
Sep 17, 2026	44.44	44.46	44.10	44.46	44.46	-1.59%	7,020
Sep 16, 2026	44.83	45.35	44.83	45.18	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