RTX Corporation (VIE:RTX)
Austria · Delayed Price · Currency is EUR 151.44
+2.12 (1.42%)
At close: Oct 22, 2025
RTX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 153.52 | 154.72 | 153.52 | 154.50 | 154.50 | 2.02% | - |
| Oct 22, 2025 | 149.26 | 151.44 | 149.26 | 151.44 | 151.44 | 1.42% | - |
| Oct 21, 2025 | 138.16 | 149.32 | 138.16 | 149.32 | 149.32 | 8.14% | 72 |
| Oct 20, 2025 | 135.96 | 138.08 | 135.96 | 138.08 | 138.08 | 2.55% | - |
| Oct 17, 2025 | 134.24 | 134.64 | 133.58 | 134.64 | 134.64 | -0.30% | - |
| Oct 16, 2025 | 135.60 | 135.60 | 135.04 | 135.04 | 135.04 | -1.23% | - |
| Oct 15, 2025 | 138.18 | 138.18 | 136.72 | 136.72 | 136.72 | -0.38% | - |
| Oct 14, 2025 | 137.14 | 137.24 | 136.70 | 137.24 | 137.24 | 0.32% | - |
| Oct 13, 2025 | 136.78 | 137.60 | 136.34 | 136.80 | 136.80 | -0.45% | - |
| Oct 10, 2025 | 141.22 | 141.22 | 137.42 | 137.42 | 137.42 | -4.62% | - |
| Oct 9, 2025 | 145.42 | 145.72 | 144.08 | 144.08 | 144.08 | -1.11% | 16 |
| Oct 8, 2025 | 146.92 | 146.92 | 145.70 | 145.70 | 145.70 | 0.39% | - |
| Oct 7, 2025 | 145.04 | 145.14 | 144.50 | 145.14 | 145.14 | 0.32% | - |
| Oct 6, 2025 | 143.06 | 144.68 | 143.04 | 144.68 | 144.68 | 1.84% | - |
| Oct 3, 2025 | 142.38 | 142.70 | 142.06 | 142.06 | 142.06 | -0.08% | - |
| Oct 2, 2025 | 142.50 | 142.86 | 142.18 | 142.18 | 142.18 | -0.35% | 10 |
| Oct 1, 2025 | 141.50 | 142.68 | 140.66 | 142.68 | 142.68 | 0.31% | - |
| Sep 30, 2025 | 140.42 | 142.24 | 140.06 | 142.24 | 142.24 | 1.48% | - |
| Sep 29, 2025 | 140.20 | 143.14 | 140.14 | 140.16 | 140.16 | 0.09% | - |
| Sep 26, 2025 | 137.76 | 140.04 | 137.76 | 140.04 | 140.04 | 1.91% | 25 |
| Sep 25, 2025 | 137.66 | 138.30 | 137.42 | 137.42 | 137.42 | -0.71% | - |
| Sep 24, 2025 | 136.14 | 138.40 | 136.14 | 138.40 | 138.40 | 1.99% | - |
| Sep 23, 2025 | 135.38 | 135.70 | 135.08 | 135.70 | 135.70 | 0.56% | - |
| Sep 22, 2025 | 134.30 | 134.94 | 133.82 | 134.94 | 134.94 | 0.81% | - |
| Sep 19, 2025 | 134.12 | 134.66 | 133.86 | 133.86 | 133.86 | 0.07% | - |
| Sep 18, 2025 | 134.38 | 134.38 | 133.02 | 133.76 | 133.76 | -0.13% | - |
| Sep 17, 2025 | 133.78 | 134.14 | 133.78 | 133.94 | 133.94 | -0.15% | - |
| Sep 16, 2025 | 134.32 | 134.88 | 134.14 | 134.14 | 134.14 | 0.68% | - |
| Sep 15, 2025 | 133.16 | 133.24 | 132.64 | 133.24 | 133.24 | -0.51% | - |
| Sep 12, 2025 | 134.10 | 134.84 | 133.72 | 133.92 | 133.92 | 0.18% | - |
| Sep 11, 2025 | 132.74 | 133.68 | 132.34 | 133.68 | 133.68 | 2.67% | - |
| Sep 10, 2025 | 129.88 | 130.20 | 129.62 | 130.20 | 130.20 | 1.13% | - |
| Sep 9, 2025 | 131.36 | 131.44 | 128.74 | 128.74 | 128.74 | -2.98% | - |
| Sep 8, 2025 | 134.66 | 134.66 | 132.70 | 132.70 | 132.70 | -0.09% | - |
| Sep 5, 2025 | 136.22 | 136.22 | 132.82 | 132.82 | 132.82 | -2.31% | - |
| Sep 4, 2025 | 135.66 | 135.98 | 135.38 | 135.96 | 135.96 | 0.68% | - |
| Sep 3, 2025 | 135.38 | 135.72 | 135.04 | 135.04 | 135.04 | -0.74% | - |
| Sep 2, 2025 | 135.66 | 136.70 | 135.66 | 136.04 | 136.04 | -0.66% | - |
| Sep 1, 2025 | 136.88 | 136.94 | 136.74 | 136.94 | 136.94 | 0.81% | - |
| Aug 29, 2025 | 137.84 | 138.14 | 135.84 | 135.84 | 135.84 | -1.19% | - |
| Aug 28, 2025 | 137.96 | 138.00 | 137.32 | 137.48 | 137.48 | -0.33% | - |
| Aug 27, 2025 | 136.72 | 138.10 | 136.24 | 137.94 | 137.94 | 1.67% | 64 |
| Aug 26, 2025 | 134.58 | 135.68 | 134.04 | 135.68 | 135.68 | 1.22% | - |
| Aug 25, 2025 | 133.34 | 134.04 | 133.34 | 134.04 | 134.04 | 0.37% | - |
| Aug 22, 2025 | 135.12 | 135.32 | 133.54 | 133.54 | 133.54 | -1.37% | - |
| Aug 21, 2025 | 134.38 | 135.40 | 134.38 | 135.40 | 135.40 | 2.00% | - |
| Aug 20, 2025 | 131.82 | 132.74 | 131.78 | 132.74 | 132.74 | 0.11% | - |
| Aug 19, 2025 | 133.32 | 133.32 | 132.10 | 132.60 | 132.60 | -0.55% | - |
| Aug 18, 2025 | 131.50 | 133.34 | 131.50 | 133.34 | 133.34 | 1.18% | - |
| Aug 15, 2025 | 132.44 | 132.44 | 131.66 | 131.78 | 131.78 | 1.10% | - |