RTX Corporation (VIE:RTX)
Austria · Delayed Price · Currency is EUR 147.30
0.00 (0.00%)
Last updated: Dec 5, 2025, 1:00 PM CET
RTX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 144.52 | 147.30 | 144.18 | 147.30 | 147.30 | 2.45% | - |
| Dec 3, 2025 | 145.18 | 145.26 | 143.78 | 143.78 | 143.78 | -1.05% | - |
| Dec 2, 2025 | 144.76 | 145.66 | 144.56 | 145.30 | 145.30 | -1.10% | - |
| Dec 1, 2025 | 150.42 | 150.42 | 146.92 | 146.92 | 146.92 | -2.13% | - |
| Nov 28, 2025 | 150.02 | 150.24 | 149.86 | 150.12 | 150.12 | 0.24% | - |
| Nov 27, 2025 | 149.42 | 149.76 | 148.92 | 149.76 | 149.76 | 0.40% | - |
| Nov 26, 2025 | 148.86 | 149.62 | 148.86 | 149.16 | 149.16 | 0.59% | - |
| Nov 25, 2025 | 150.24 | 150.38 | 148.28 | 148.28 | 148.28 | 1.15% | - |
| Nov 24, 2025 | 147.04 | 147.04 | 145.82 | 146.60 | 146.60 | -2.04% | - |
| Nov 21, 2025 | 149.26 | 149.80 | 149.26 | 149.66 | 149.66 | -0.61% | - |
| Nov 19, 2025 | 150.88 | 150.88 | 150.34 | 150.58 | 149.99 | -0.65% | - |
| Nov 18, 2025 | 151.16 | 151.90 | 151.14 | 151.56 | 150.97 | 0.34% | - |
| Nov 17, 2025 | 151.22 | 151.84 | 151.04 | 151.04 | 150.45 | 0.17% | - |
| Nov 14, 2025 | 149.40 | 150.78 | 148.90 | 150.78 | 150.19 | -0.16% | - |
| Nov 13, 2025 | 153.78 | 153.90 | 151.02 | 151.02 | 150.43 | -2.34% | - |
| Nov 12, 2025 | 154.66 | 155.24 | 154.62 | 154.64 | 154.03 | 0.17% | - |
| Nov 11, 2025 | 154.96 | 155.02 | 154.38 | 154.38 | 153.78 | 0.52% | - |
| Nov 10, 2025 | 153.64 | 153.88 | 153.24 | 153.58 | 152.98 | 1.37% | - |
| Nov 7, 2025 | 152.34 | 152.34 | 151.46 | 151.50 | 150.91 | -0.12% | - |
| Nov 6, 2025 | 151.50 | 151.68 | 150.94 | 151.68 | 151.09 | -0.99% | - |
| Nov 5, 2025 | 152.86 | 153.20 | 152.64 | 153.20 | 152.60 | -0.62% | - |
| Nov 4, 2025 | 152.94 | 154.16 | 152.04 | 154.16 | 153.56 | 0.65% | 15 |
| Nov 3, 2025 | 154.86 | 155.10 | 153.16 | 153.16 | 152.56 | -0.43% | - |
| Oct 31, 2025 | 153.44 | 154.16 | 152.70 | 153.82 | 153.22 | 0.04% | - |
| Oct 30, 2025 | 151.48 | 153.84 | 151.36 | 153.76 | 153.16 | 1.08% | - |
| Oct 29, 2025 | 153.06 | 153.16 | 152.12 | 152.12 | 151.52 | -1.55% | - |
| Oct 28, 2025 | 153.66 | 154.92 | 152.92 | 154.52 | 153.92 | 0.64% | - |
| Oct 27, 2025 | 154.64 | 154.64 | 153.00 | 153.54 | 152.94 | - | - |
| Oct 24, 2025 | 154.56 | 154.88 | 153.54 | 153.54 | 152.94 | -0.62% | - |
| Oct 23, 2025 | 153.52 | 154.72 | 153.52 | 154.50 | 153.90 | 2.02% | - |
| Oct 22, 2025 | 149.26 | 151.44 | 149.26 | 151.44 | 150.85 | 1.42% | - |
| Oct 21, 2025 | 138.16 | 149.32 | 138.16 | 149.32 | 148.74 | 8.14% | 72 |
| Oct 20, 2025 | 135.96 | 138.08 | 135.96 | 138.08 | 137.54 | 2.55% | - |
| Oct 17, 2025 | 134.24 | 134.64 | 133.58 | 134.64 | 134.11 | -0.30% | - |
| Oct 16, 2025 | 135.60 | 135.60 | 135.04 | 135.04 | 134.51 | -1.23% | - |
| Oct 15, 2025 | 138.18 | 138.18 | 136.72 | 136.72 | 136.18 | -0.38% | - |
| Oct 14, 2025 | 137.14 | 137.24 | 136.70 | 137.24 | 136.70 | 0.32% | - |
| Oct 13, 2025 | 136.78 | 137.60 | 136.34 | 136.80 | 136.26 | -0.45% | - |
| Oct 10, 2025 | 141.22 | 141.22 | 137.42 | 137.42 | 136.88 | -4.62% | - |
| Oct 9, 2025 | 145.42 | 145.72 | 144.08 | 144.08 | 143.52 | -1.11% | 16 |
| Oct 8, 2025 | 146.92 | 146.92 | 145.70 | 145.70 | 145.13 | 0.39% | - |
| Oct 7, 2025 | 145.04 | 145.14 | 144.50 | 145.14 | 144.57 | 0.32% | - |
| Oct 6, 2025 | 143.06 | 144.68 | 143.04 | 144.68 | 144.11 | 1.84% | - |
| Oct 3, 2025 | 142.38 | 142.70 | 142.06 | 142.06 | 141.50 | -0.08% | - |
| Oct 2, 2025 | 142.50 | 142.86 | 142.18 | 142.18 | 141.62 | -0.35% | 10 |
| Oct 1, 2025 | 141.50 | 142.68 | 140.66 | 142.68 | 142.12 | 0.31% | - |
| Sep 30, 2025 | 140.42 | 142.24 | 140.06 | 142.24 | 141.68 | 1.48% | - |
| Sep 29, 2025 | 140.20 | 143.14 | 140.14 | 140.16 | 139.61 | 0.09% | - |
| Sep 26, 2025 | 137.76 | 140.04 | 137.76 | 140.04 | 139.49 | 1.91% | 25 |
| Sep 25, 2025 | 137.66 | 138.30 | 137.42 | 137.42 | 136.88 | -0.71% | - |