RTX Corporation (VIE:RTX)
Austria · Delayed Price · Currency is EUR 159.40
-3.65 (-2.24%)
At close: Jun 22, 2026
VIE:RTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 29, 2026 | 153.45 | 154.20 | 152.95 | 153.55 | 153.55 | -0.81% | - |
| May 28, 2026 | 152.90 | 154.80 | 151.75 | 154.80 | 154.80 | 1.98% | - |
| May 27, 2026 | 153.95 | 153.95 | 151.80 | 151.80 | 151.80 | -0.95% | - |
| May 26, 2026 | 152.60 | 153.25 | 152.10 | 153.25 | 153.25 | 0.29% | - |
| May 25, 2026 | 153.15 | 153.15 | 152.55 | 152.80 | 152.80 | 0.76% | - |
| May 22, 2026 | 151.30 | 152.20 | 151.10 | 151.65 | 151.65 | 1.73% | - |
| May 20, 2026 | 150.65 | 150.90 | 149.70 | 149.70 | 149.07 | -1.25% | - |
| May 19, 2026 | 151.30 | 151.60 | 151.30 | 151.60 | 150.96 | 1.81% | - |
| May 18, 2026 | 146.90 | 148.90 | 146.65 | 148.90 | 148.27 | -0.47% | - |
| May 15, 2026 | 151.60 | 151.60 | 149.60 | 149.60 | 148.97 | -1.03% | - |
| May 14, 2026 | 152.10 | 152.60 | 151.15 | 151.15 | 150.51 | -1.14% | - |
| May 13, 2026 | 153.15 | 153.15 | 151.85 | 152.90 | 152.26 | 0.89% | - |
| May 12, 2026 | 152.00 | 152.30 | 151.55 | 151.55 | 150.91 | -0.03% | - |
| May 11, 2026 | 149.50 | 151.60 | 148.75 | 151.60 | 150.96 | 1.57% | - |
| May 8, 2026 | 150.50 | 150.50 | 149.25 | 149.25 | 148.62 | 0.37% | - |
| May 7, 2026 | 150.90 | 151.05 | 148.70 | 148.70 | 148.07 | -1.29% | 20 |
| May 6, 2026 | 147.00 | 150.65 | 146.95 | 150.65 | 150.02 | 2.10% | 57 |
| May 5, 2026 | 148.30 | 148.55 | 147.55 | 147.55 | 146.93 | -0.57% | - |
| May 4, 2026 | 149.10 | 149.55 | 148.40 | 148.40 | 147.78 | -0.47% | - |
| Apr 30, 2026 | 148.00 | 149.10 | 147.10 | 149.10 | 148.47 | 1.33% | - |
| Apr 29, 2026 | 150.10 | 150.10 | 147.15 | 147.15 | 146.53 | -0.88% | - |
| Apr 28, 2026 | 148.85 | 149.60 | 148.40 | 148.45 | 147.83 | - | - |
| Apr 27, 2026 | 147.75 | 148.45 | 147.75 | 148.45 | 147.83 | 0.61% | - |
| Apr 24, 2026 | 153.75 | 153.75 | 147.55 | 147.55 | 146.93 | -4.56% | - |
| Apr 23, 2026 | 155.05 | 155.35 | 154.40 | 154.60 | 153.95 | -0.26% | - |
| Apr 22, 2026 | 160.85 | 160.85 | 154.50 | 155.00 | 154.35 | -2.76% | 10 |
| Apr 21, 2026 | 167.80 | 171.15 | 159.40 | 159.40 | 158.73 | -4.00% | 61 |
| Apr 20, 2026 | 166.70 | 168.40 | 166.05 | 166.05 | 165.35 | -0.75% | 1 |
| Apr 17, 2026 | 166.70 | 167.30 | 165.05 | 167.30 | 166.60 | 0.72% | - |
| Apr 16, 2026 | 168.15 | 168.60 | 166.10 | 166.10 | 165.40 | -1.01% | - |
| Apr 15, 2026 | 172.10 | 172.30 | 167.80 | 167.80 | 167.09 | -2.64% | - |
| Apr 14, 2026 | 170.95 | 172.35 | 170.20 | 172.35 | 171.62 | 0.52% | - |
| Apr 13, 2026 | 172.35 | 172.75 | 171.45 | 171.45 | 170.73 | -0.75% | - |
| Apr 10, 2026 | 173.70 | 174.65 | 169.20 | 172.75 | 172.02 | -0.92% | 65 |