TSX:RTX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 16, 2026	45.35	45.39	45.01	45.39	45.20	-1.45%	2,687
Apr 15, 2026	47.28	47.28	46.03	46.06	45.87	-2.04%	5,818
Apr 14, 2026	46.40	47.32	46.40	47.02	46.83	1.12%	10,753
Apr 13, 2026	46.80	46.99	46.50	46.50	46.31	-0.47%	2,426
Apr 10, 2026	46.99	46.99	46.72	46.72	46.53	-1.08%	328
Apr 9, 2026	47.29	47.50	47.17	47.23	47.04	0.28%	11,102
Apr 8, 2026	45.94	47.14	45.94	47.10	46.91	2.77%	14,063
Apr 7, 2026	46.06	46.06	45.70	45.83	45.64	-0.04%	3,070
Apr 6, 2026	45.61	45.95	45.28	45.85	45.66	0.90%	3,773
Apr 2, 2026	45.27	45.60	45.04	45.44	45.25	0.73%	6,090
Apr 1, 2026	45.44	45.44	45.04	45.11	44.92	0.65%	3,474
Mar 31, 2026	44.05	44.82	44.05	44.82	44.64	3.73%	2,535
Mar 30, 2026	44.22	44.51	43.19	43.21	43.03	-1.82%	18,412
Mar 27, 2026	44.20	44.21	44.01	44.01	43.83	-1.72%	1,200
Mar 26, 2026	45.25	45.25	44.45	44.78	44.60	-1.17%	4,468