TSX:RTX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	40.30	40.34	39.50	39.50	39.50	-2.88%	2,042
May 14, 2026	41.16	41.16	40.55	40.67	40.67	-1.67%	25,283
May 13, 2026	40.95	41.36	40.95	41.36	41.36	-0.46%	2,144
May 12, 2026	41.54	41.55	41.00	41.55	41.55	0.65%	2,958
May 11, 2026	40.52	41.44	40.52	41.28	41.28	1.23%	2,222
May 8, 2026	40.72	40.88	40.71	40.78	40.78	-0.37%	1,832
May 7, 2026	40.99	40.99	40.27	40.93	40.93	-0.17%	5,461
May 6, 2026	40.27	41.20	40.27	41.00	41.00	2.35%	11,466
May 5, 2026	40.18	40.20	39.76	40.06	40.06	-0.20%	2,890
May 4, 2026	40.54	40.63	40.12	40.14	40.14	-0.59%	11,432
May 1, 2026	40.30	40.49	40.30	40.38	40.38	-1.17%	6,190
Apr 30, 2026	40.15	40.89	40.15	40.86	40.86	2.35%	42,044
Apr 29, 2026	40.67	40.71	39.83	39.92	39.92	-1.77%	3,769
Apr 28, 2026	40.31	40.66	39.99	40.64	40.64	1.42%	9,891
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