RTX Corporation (VIE:RTX)
Austria · Delayed Price · Currency is EUR 192.15
+1.65 (0.87%)
At close: Aug 6, 2026
VIE:RTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 193.80 | 193.80 | 191.55 | 191.55 | 191.55 | -0.31% | 1 |
| Aug 6, 2026 | 192.85 | 194.80 | 192.15 | 192.15 | 192.15 | 0.87% | - |
| Aug 5, 2026 | 188.75 | 190.50 | 188.75 | 190.50 | 190.50 | 1.49% | - |
| Aug 4, 2026 | 188.70 | 188.70 | 187.70 | 187.70 | 187.70 | 0.48% | - |
| Aug 3, 2026 | 186.45 | 187.25 | 186.45 | 186.80 | 186.80 | 0.27% | - |
| Jul 31, 2026 | 186.00 | 186.30 | 185.05 | 186.30 | 186.30 | 2.36% | - |
| Jul 30, 2026 | 188.35 | 188.35 | 182.00 | 182.00 | 182.00 | -4.03% | - |
| Jul 29, 2026 | 191.90 | 191.95 | 188.95 | 189.65 | 189.65 | -0.50% | - |
| Jul 28, 2026 | 192.25 | 194.55 | 190.60 | 190.60 | 190.60 | -0.81% | - |
| Jul 27, 2026 | 186.40 | 192.15 | 186.40 | 192.15 | 192.15 | 2.53% | - |
| Jul 24, 2026 | 183.80 | 187.40 | 183.80 | 187.40 | 187.40 | 1.57% | - |
| Jul 23, 2026 | 170.00 | 184.50 | 170.00 | 184.50 | 184.50 | 8.05% | - |
| Jul 22, 2026 | 169.85 | 171.05 | 163.05 | 170.75 | 170.75 | -0.61% | 889 |
| Jul 21, 2026 | 170.50 | 171.80 | 169.40 | 171.80 | 171.80 | -0.61% | - |
| Jul 20, 2026 | 169.45 | 172.85 | 169.45 | 172.85 | 172.85 | 0.41% | - |
| Jul 17, 2026 | 169.65 | 172.15 | 169.65 | 172.15 | 172.15 | 1.06% | - |
| Jul 16, 2026 | 170.75 | 171.10 | 170.05 | 170.35 | 170.35 | -0.12% | 20 |
| Jul 15, 2026 | 170.15 | 170.95 | 169.70 | 170.55 | 170.55 | -1.27% | - |
| Jul 14, 2026 | 172.05 | 172.75 | 169.45 | 172.75 | 172.75 | 0.41% | - |
| Jul 13, 2026 | 172.55 | 172.55 | 171.80 | 172.05 | 172.05 | 1.18% | - |
| Jul 10, 2026 | 170.50 | 171.05 | 170.05 | 170.05 | 170.05 | -0.09% | - |
| Jul 9, 2026 | 170.70 | 173.00 | 169.95 | 170.20 | 170.20 | -1.62% | - |
| Jul 8, 2026 | 175.30 | 176.60 | 173.00 | 173.00 | 173.00 | -1.62% | - |
| Jul 7, 2026 | 176.15 | 177.85 | 175.85 | 175.85 | 175.85 | 0.80% | - |
| Jul 6, 2026 | 173.70 | 175.00 | 173.70 | 174.45 | 174.45 | 0.98% | 13 |
| Jul 3, 2026 | 174.25 | 174.25 | 172.75 | 172.75 | 172.75 | 0.47% | - |
| Jul 2, 2026 | 168.00 | 171.95 | 168.00 | 171.95 | 171.95 | 2.69% | - |
| Jul 1, 2026 | 165.95 | 167.45 | 165.95 | 167.45 | 167.45 | 1.03% | - |
| Jun 30, 2026 | 164.25 | 165.75 | 164.25 | 165.75 | 165.75 | 0.70% | - |
| Jun 29, 2026 | 165.10 | 165.20 | 164.45 | 164.60 | 164.60 | -1.17% | - |
| Jun 26, 2026 | 163.60 | 166.55 | 163.60 | 166.55 | 166.55 | 0.94% | - |
| Jun 25, 2026 | 162.25 | 165.00 | 162.20 | 165.00 | 165.00 | 0.40% | - |
| Jun 24, 2026 | 163.55 | 165.20 | 163.55 | 164.35 | 164.35 | 1.58% | - |
| Jun 23, 2026 | 159.25 | 161.80 | 159.20 | 161.80 | 161.80 | 1.51% | 9 |
| Jun 22, 2026 | 162.35 | 162.85 | 159.40 | 159.40 | 159.40 | -2.24% | - |
| Jun 19, 2026 | 162.30 | 163.05 | 162.15 | 163.05 | 163.05 | 0.56% | - |
| Jun 18, 2026 | 167.25 | 168.45 | 162.15 | 162.15 | 162.15 | -1.61% | - |
| Jun 17, 2026 | 160.80 | 164.80 | 160.65 | 164.80 | 164.80 | 3.71% | 108 |
| Jun 16, 2026 | 158.20 | 159.10 | 157.80 | 158.90 | 158.90 | -0.13% | - |
| Jun 15, 2026 | 158.45 | 159.10 | 157.25 | 159.10 | 159.10 | -0.06% | - |
| Jun 12, 2026 | 158.60 | 159.40 | 158.60 | 159.20 | 159.20 | 1.02% | - |
| Jun 11, 2026 | 154.20 | 157.60 | 154.05 | 157.60 | 157.60 | 1.68% | - |
| Jun 10, 2026 | 157.45 | 157.45 | 155.00 | 155.00 | 155.00 | -0.64% | - |
| Jun 9, 2026 | 154.75 | 156.00 | 154.50 | 156.00 | 156.00 | 0.45% | 17 |
| Jun 8, 2026 | 156.95 | 156.95 | 155.30 | 155.30 | 155.30 | -1.55% | - |
| Jun 5, 2026 | 154.65 | 157.75 | 154.50 | 157.75 | 157.75 | 2.80% | - |
| Jun 4, 2026 | 149.30 | 153.45 | 149.30 | 153.45 | 153.45 | 1.35% | 10 |
| Jun 3, 2026 | 150.15 | 151.40 | 149.20 | 151.40 | 151.40 | 1.00% | - |
| Jun 2, 2026 | 150.40 | 150.70 | 149.45 | 149.90 | 149.90 | -0.79% | - |
| Jun 1, 2026 | 153.55 | 153.90 | 151.10 | 151.10 | 151.10 | -1.60% | - |