TSX:RTX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	48.76	48.76	48.46	48.51	-	-0.70%	200
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
Jul 6, 2026	46.16	46.61	45.92	46.59	46.44	3.26%	8,907
Jul 3, 2026	44.06	45.47	44.06	45.12	44.97	-1.23%	1,062
Jul 2, 2026	44.69	46.00	44.69	45.68	45.53	4.53%	10,119
Jun 30, 2026	43.38	43.70	43.38	43.70	43.56	0.99%	3,663
Jun 29, 2026	43.37	43.37	43.27	43.27	43.13	0.16%	485
Jun 26, 2026	43.75	43.88	43.20	43.20	43.06	0.68%	19,094
Jun 25, 2026	43.10	43.71	42.91	42.91	42.77	-0.26%	3,878
Jun 24, 2026	43.06	43.06	42.70	43.02	42.88	0.30%	1,153
Jun 23, 2026	41.79	42.89	41.79	42.89	42.75	2.05%	12,568
Jun 22, 2026	42.42	42.42	41.94	42.03	41.89	-3.40%	3,195
Jun 19, 2026	42.97	43.51	42.74	43.51	43.37	1.64%	946
Jun 18, 2026	44.00	44.00	42.76	42.81	42.67	-3.58%	5,254
Jun 17, 2026	43.88	44.42	43.88	44.40	44.25	2.99%	2,910