RTX Corporation (VIE:RTX)
Austria · Delayed Price · Currency is EUR 174.76
+2.16 (1.25%)
Last updated: Feb 4, 2026, 3:30 PM CET
RTX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 169.78 | 172.60 | 169.78 | 172.60 | 172.60 | 2.53% | - |
| Feb 2, 2026 | 167.88 | 169.42 | 167.88 | 168.34 | 168.34 | 0.87% | - |
| Jan 30, 2026 | 167.98 | 167.98 | 166.70 | 166.88 | 166.88 | -0.23% | - |
| Jan 29, 2026 | 167.42 | 168.86 | 167.26 | 167.26 | 167.26 | -1.04% | - |
| Jan 28, 2026 | 168.28 | 169.02 | 168.28 | 169.02 | 169.02 | 2.44% | - |
| Jan 27, 2026 | 165.00 | 167.88 | 164.02 | 165.00 | 165.00 | 0.62% | - |
| Jan 26, 2026 | 165.18 | 165.18 | 163.98 | 163.98 | 163.98 | -1.87% | - |
| Jan 23, 2026 | 167.80 | 167.80 | 167.10 | 167.10 | 167.10 | -0.69% | - |
| Jan 22, 2026 | 169.30 | 169.60 | 168.26 | 168.26 | 168.26 | -0.04% | - |
| Jan 21, 2026 | 168.26 | 168.82 | 168.00 | 168.32 | 168.32 | -0.80% | - |
| Jan 20, 2026 | 171.50 | 171.78 | 169.68 | 169.68 | 169.68 | -3.24% | 11 |
| Jan 19, 2026 | 175.24 | 176.06 | 173.78 | 175.36 | 175.36 | 0.97% | - |
| Jan 16, 2026 | 172.70 | 173.68 | 172.60 | 173.68 | 173.68 | 1.60% | - |
| Jan 15, 2026 | 172.00 | 172.00 | 170.94 | 170.94 | 170.94 | 1.48% | 13 |
| Jan 14, 2026 | 167.04 | 168.44 | 166.86 | 168.44 | 168.44 | 0.44% | - |
| Jan 13, 2026 | 166.54 | 168.12 | 166.54 | 167.70 | 167.70 | 2.47% | - |
| Jan 12, 2026 | 163.26 | 163.66 | 162.22 | 163.66 | 163.66 | 1.26% | - |
| Jan 9, 2026 | 162.34 | 162.34 | 161.06 | 161.62 | 161.62 | -0.59% | - |
| Jan 8, 2026 | 165.68 | 166.80 | 162.58 | 162.58 | 162.58 | -0.88% | 170 |
| Jan 7, 2026 | 163.46 | 164.20 | 163.26 | 164.02 | 164.02 | 1.65% | - |
| Jan 6, 2026 | 160.78 | 161.38 | 160.78 | 161.36 | 161.36 | 1.29% | - |
| Jan 5, 2026 | 162.26 | 162.26 | 159.30 | 159.30 | 159.30 | 1.53% | 25 |
| Jan 2, 2026 | 155.82 | 156.94 | 155.82 | 156.90 | 156.90 | -0.14% | - |
| Dec 30, 2025 | 156.58 | 157.12 | 156.58 | 157.12 | 157.12 | 0.08% | - |
| Dec 29, 2025 | 157.44 | 157.96 | 157.00 | 157.00 | 157.00 | -0.80% | - |
| Dec 23, 2025 | 157.86 | 158.30 | 157.86 | 158.26 | 158.26 | 0.65% | - |
| Dec 22, 2025 | 155.74 | 157.24 | 155.50 | 157.24 | 157.24 | 1.46% | - |
| Dec 19, 2025 | 152.24 | 154.98 | 152.20 | 154.98 | 154.98 | 0.96% | - |
| Dec 18, 2025 | 151.00 | 153.50 | 151.00 | 153.50 | 153.50 | 0.93% | - |
| Dec 17, 2025 | 152.54 | 153.10 | 152.08 | 152.08 | 152.08 | -0.46% | - |
| Dec 16, 2025 | 154.58 | 155.04 | 152.78 | 152.78 | 152.78 | -0.75% | - |
| Dec 15, 2025 | 152.40 | 153.94 | 152.40 | 153.94 | 153.94 | 2.18% | - |
| Dec 12, 2025 | 152.24 | 152.84 | 150.66 | 150.66 | 150.66 | -0.37% | - |
| Dec 11, 2025 | 148.90 | 151.22 | 148.86 | 151.22 | 151.22 | 1.53% | - |
| Dec 10, 2025 | 147.76 | 148.94 | 147.26 | 148.94 | 148.94 | -0.88% | - |
| Dec 9, 2025 | 147.32 | 150.26 | 146.96 | 150.26 | 150.26 | 2.79% | - |
| Dec 8, 2025 | 147.18 | 147.18 | 146.18 | 146.18 | 146.18 | -0.05% | - |
| Dec 5, 2025 | 147.02 | 147.30 | 146.26 | 146.26 | 146.26 | -0.71% | - |
| 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% | - |