RTX Corporation (VIE:RTX)
Austria · Delayed Price · Currency is EUR 181.10
-0.90 (-0.49%)
At close: Aug 27, 2026
VIE:RTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 182.65 | 182.80 | 182.20 | 182.20 | 182.20 | 0.61% | - |
| Aug 27, 2026 | 181.65 | 181.95 | 181.10 | 181.10 | 181.10 | -0.49% | - |
| Aug 26, 2026 | 180.45 | 182.00 | 180.15 | 182.00 | 182.00 | 1.31% | - |
| Aug 25, 2026 | 179.50 | 180.15 | 179.45 | 179.65 | 179.65 | 0.39% | - |
| Aug 24, 2026 | 179.75 | 180.65 | 178.95 | 178.95 | 178.95 | -0.91% | - |
| Aug 21, 2026 | 181.60 | 182.35 | 180.60 | 180.60 | 180.60 | -3.06% | - |
| Aug 20, 2026 | 188.50 | 188.55 | 186.30 | 186.30 | 186.30 | -2.84% | - |
| Aug 19, 2026 | 194.65 | 194.65 | 191.75 | 191.75 | 191.75 | -1.01% | - |
| Aug 18, 2026 | 191.95 | 193.70 | 191.95 | 193.70 | 193.70 | 0.44% | - |
| Aug 17, 2026 | 192.35 | 192.85 | 190.90 | 192.85 | 192.85 | 0.65% | 15 |
| Aug 14, 2026 | 190.50 | 191.60 | 190.00 | 191.60 | 191.60 | -0.04% | - |
| Aug 12, 2026 | 194.00 | 194.00 | 192.30 | 192.30 | 191.67 | -0.77% | - |
| Aug 11, 2026 | 194.35 | 194.70 | 193.80 | 193.80 | 193.16 | -0.89% | - |
| Aug 10, 2026 | 193.20 | 195.55 | 193.20 | 195.55 | 194.91 | 2.09% | - |
| Aug 7, 2026 | 193.80 | 193.80 | 191.55 | 191.55 | 190.92 | -0.31% | 1 |
| Aug 6, 2026 | 192.85 | 194.80 | 192.15 | 192.15 | 191.52 | 0.87% | - |
| Aug 5, 2026 | 188.75 | 190.50 | 188.75 | 190.50 | 189.87 | 1.49% | - |
| Aug 4, 2026 | 188.70 | 188.70 | 187.70 | 187.70 | 187.08 | 0.48% | - |
| Aug 3, 2026 | 186.45 | 187.25 | 186.45 | 186.80 | 186.19 | 0.27% | - |
| Jul 31, 2026 | 186.00 | 186.30 | 185.05 | 186.30 | 185.69 | 2.36% | - |
| Jul 30, 2026 | 188.35 | 188.35 | 182.00 | 182.00 | 181.40 | -4.03% | - |
| Jul 29, 2026 | 191.90 | 191.95 | 188.95 | 189.65 | 189.03 | -0.50% | - |
| Jul 28, 2026 | 192.25 | 194.55 | 190.60 | 190.60 | 189.97 | -0.81% | - |
| Jul 27, 2026 | 186.40 | 192.15 | 186.40 | 192.15 | 191.52 | 2.53% | - |
| Jul 24, 2026 | 183.80 | 187.40 | 183.80 | 187.40 | 186.78 | 1.57% | - |
| Jul 23, 2026 | 170.00 | 184.50 | 170.00 | 184.50 | 183.89 | 8.05% | - |
| Jul 22, 2026 | 169.85 | 171.05 | 163.05 | 170.75 | 170.19 | -0.61% | 889 |
| Jul 21, 2026 | 170.50 | 171.80 | 169.40 | 171.80 | 171.23 | -0.61% | - |
| Jul 20, 2026 | 169.45 | 172.85 | 169.45 | 172.85 | 172.28 | 0.41% | - |
| Jul 17, 2026 | 169.65 | 172.15 | 169.65 | 172.15 | 171.58 | 1.06% | - |
| Jul 16, 2026 | 170.75 | 171.10 | 170.05 | 170.35 | 169.79 | -0.12% | 20 |
| Jul 15, 2026 | 170.15 | 170.95 | 169.70 | 170.55 | 169.99 | -1.27% | - |
| Jul 14, 2026 | 172.05 | 172.75 | 169.45 | 172.75 | 172.18 | 0.41% | - |
| Jul 13, 2026 | 172.55 | 172.55 | 171.80 | 172.05 | 171.48 | 1.18% | - |
| Jul 10, 2026 | 170.50 | 171.05 | 170.05 | 170.05 | 169.49 | -0.09% | - |
| Jul 9, 2026 | 170.70 | 173.00 | 169.95 | 170.20 | 169.64 | -1.62% | - |
| Jul 8, 2026 | 175.30 | 176.60 | 173.00 | 173.00 | 172.43 | -1.62% | - |
| Jul 7, 2026 | 176.15 | 177.85 | 175.85 | 175.85 | 175.27 | 0.80% | - |
| Jul 6, 2026 | 173.70 | 175.00 | 173.70 | 174.45 | 173.88 | 0.98% | 13 |
| Jul 3, 2026 | 174.25 | 174.25 | 172.75 | 172.75 | 172.18 | 0.47% | - |
| Jul 2, 2026 | 168.00 | 171.95 | 168.00 | 171.95 | 171.38 | 2.69% | - |
| Jul 1, 2026 | 165.95 | 167.45 | 165.95 | 167.45 | 166.90 | 1.03% | - |
| Jun 30, 2026 | 164.25 | 165.75 | 164.25 | 165.75 | 165.20 | 0.70% | - |
| Jun 29, 2026 | 165.10 | 165.20 | 164.45 | 164.60 | 164.06 | -1.17% | - |
| Jun 26, 2026 | 163.60 | 166.55 | 163.60 | 166.55 | 166.00 | 0.94% | - |
| Jun 25, 2026 | 162.25 | 165.00 | 162.20 | 165.00 | 164.46 | 0.40% | - |
| Jun 24, 2026 | 163.55 | 165.20 | 163.55 | 164.35 | 163.81 | 1.58% | - |
| Jun 23, 2026 | 159.25 | 161.80 | 159.20 | 161.80 | 161.27 | 1.51% | 9 |
| Jun 22, 2026 | 162.35 | 162.85 | 159.40 | 159.40 | 158.88 | -2.24% | - |
| Jun 19, 2026 | 162.30 | 163.05 | 162.15 | 163.05 | 162.51 | 0.56% | - |