RTX Corporation (VIE:RTX)
Austria · Delayed Price · Currency is EUR 133.92
+0.24 (0.18%)
At close: Sep 12, 2025
RTX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 134.10 | 134.84 | 133.72 | 133.92 | - | 0.18% | - |
| Sep 11, 2025 | 132.74 | 133.68 | 132.34 | 133.68 | - | 2.67% | - |
| Sep 10, 2025 | 129.88 | 130.20 | 129.62 | 130.20 | - | 1.13% | - |
| Sep 9, 2025 | 131.36 | 131.44 | 128.74 | 128.74 | - | -2.98% | - |
| Sep 8, 2025 | 132.70 | 132.70 | 132.70 | 132.70 | - | -0.09% | - |
| Sep 5, 2025 | 136.22 | 136.22 | 132.82 | 132.82 | - | -2.31% | - |
| Sep 4, 2025 | 135.66 | 135.98 | 135.38 | 135.96 | - | 0.68% | - |
| Sep 3, 2025 | 135.38 | 135.72 | 135.04 | 135.04 | - | -0.74% | - |
| Sep 2, 2025 | 135.66 | 136.70 | 135.66 | 136.04 | - | -0.66% | - |
| Sep 1, 2025 | 136.94 | 136.94 | 136.94 | 136.94 | - | 0.81% | - |
| Aug 29, 2025 | 137.84 | 138.14 | 135.84 | 135.84 | - | -1.19% | - |
| Aug 28, 2025 | 137.96 | 138.00 | 137.32 | 137.48 | - | -0.33% | - |
| Aug 27, 2025 | 136.72 | 138.10 | 136.24 | 137.94 | - | 1.67% | 127 |
| Aug 26, 2025 | 134.58 | 135.68 | 134.04 | 135.68 | - | 1.22% | - |
| Aug 25, 2025 | 134.04 | 134.04 | 134.04 | 134.04 | - | 0.37% | - |
| Aug 22, 2025 | 135.12 | 135.32 | 133.54 | 133.54 | - | -1.37% | - |
| Aug 21, 2025 | 134.38 | 135.40 | 134.38 | 135.40 | - | 2.00% | - |
| Aug 20, 2025 | 131.82 | 132.74 | 131.78 | 132.74 | - | 0.11% | - |
| Aug 19, 2025 | 133.32 | 133.32 | 132.10 | 132.60 | - | -0.55% | - |
| Aug 18, 2025 | 133.34 | 133.34 | 133.34 | 133.34 | - | 1.18% | - |
| Aug 15, 2025 | 131.78 | 131.78 | 131.78 | 131.78 | - | 1.10% | - |
| Aug 13, 2025 | 133.22 | 133.32 | 130.34 | 130.34 | - | -2.32% | - |
| Aug 12, 2025 | 132.38 | 133.44 | 132.38 | 133.44 | - | -0.01% | - |
| Aug 11, 2025 | 133.46 | 133.46 | 133.46 | 133.46 | - | -0.24% | - |
| Aug 8, 2025 | 134.30 | 134.44 | 133.78 | 133.78 | - | 1.12% | - |
| Aug 7, 2025 | 133.72 | 133.74 | 132.30 | 132.30 | - | -2.26% | 217 |
| Aug 6, 2025 | 135.46 | 135.46 | 134.72 | 135.36 | - | -0.41% | - |
| Aug 5, 2025 | 136.90 | 137.14 | 135.92 | 135.92 | - | -0.41% | 15 |
| Aug 4, 2025 | 136.48 | 136.48 | 136.48 | 136.48 | - | 1.05% | 5 |
| Aug 1, 2025 | 137.40 | 137.40 | 134.96 | 135.06 | - | -1.73% | 20 |
| Jul 31, 2025 | 137.76 | 138.34 | 137.44 | 137.44 | - | 0.03% | - |
| Jul 30, 2025 | 136.12 | 137.40 | 136.00 | 137.40 | - | 0.59% | - |
| Jul 29, 2025 | 135.54 | 136.98 | 135.24 | 136.60 | - | 1.58% | - |
| Jul 28, 2025 | 134.48 | 134.48 | 134.48 | 134.48 | - | 1.37% | 69 |
| Jul 25, 2025 | 132.86 | 132.86 | 132.42 | 132.66 | - | 0.50% | 138 |
| Jul 24, 2025 | 133.18 | 133.18 | 132.00 | 132.00 | - | 1.76% | - |
| Jul 23, 2025 | 126.96 | 129.72 | 126.96 | 129.72 | - | 2.74% | - |
| Jul 22, 2025 | 130.32 | 130.32 | 123.52 | 126.26 | - | -3.46% | - |
| Jul 21, 2025 | 130.78 | 130.78 | 130.78 | 130.78 | - | 0.18% | - |
| Jul 18, 2025 | 130.92 | 130.92 | 130.02 | 130.54 | - | 0.02% | - |
| Jul 17, 2025 | 129.72 | 130.52 | 129.62 | 130.52 | - | 2.82% | - |
| Jul 16, 2025 | 128.54 | 128.62 | 126.94 | 126.94 | - | -0.91% | - |
| Jul 15, 2025 | 128.42 | 128.86 | 128.10 | 128.10 | - | 0.20% | - |
| Jul 14, 2025 | 127.84 | 127.84 | 127.84 | 127.84 | - | 2.08% | 16 |
| Jul 11, 2025 | 125.58 | 125.58 | 124.96 | 125.24 | - | 0.55% | - |
| Jul 10, 2025 | 124.68 | 124.84 | 124.56 | 124.56 | - | -0.10% | - |
| Jul 9, 2025 | 123.40 | 124.68 | 123.40 | 124.68 | - | 1.35% | - |
| Jul 8, 2025 | 124.46 | 124.62 | 123.02 | 123.02 | - | -1.36% | - |
| Jul 7, 2025 | 124.72 | 124.72 | 124.72 | 124.72 | - | -0.06% | - |
| Jul 4, 2025 | 124.60 | 124.92 | 124.60 | 124.80 | - | 0.50% | - |