VIE:RTX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 9, 2026	174.65	174.65	173.70	174.35	173.62	0.32%	-
Apr 8, 2026	169.85	173.80	169.85	173.80	173.07	2.33%	-
Apr 7, 2026	171.95	171.95	169.85	169.85	169.14	-0.09%	-
Apr 2, 2026	167.48	170.26	167.48	170.00	169.28	0.78%	61
Apr 1, 2026	167.06	168.68	166.92	168.68	167.97	2.03%	389
Mar 31, 2026	164.12	165.32	164.12	165.32	164.62	0.29%	-
Mar 30, 2026	165.06	166.54	164.84	164.84	164.15	-0.49%	-
Mar 27, 2026	167.90	167.90	165.66	165.66	164.96	-0.55%	-
Mar 26, 2026	169.16	169.16	166.58	166.58	165.88	-1.39%	-
Mar 25, 2026	168.30	168.92	167.82	168.92	168.21	0.99%	30
Mar 24, 2026	168.56	168.58	166.42	167.26	166.56	-1.98%	-
Mar 23, 2026	170.48	171.48	170.40	170.64	169.92	-1.01%	106
Mar 20, 2026	173.98	176.46	172.38	172.38	171.65	-0.57%	400
Mar 19, 2026	178.66	178.66	172.08	173.36	172.63	-3.05%	-
Mar 18, 2026	175.76	178.82	175.76	178.82	178.07	1.53%	-
Mar 17, 2026	178.40	179.08	175.04	176.12	175.38	-1.82%	2
Mar 16, 2026	179.74	181.24	178.88	179.38	178.63	-0.08%	-
Mar 13, 2026	177.60	179.52	177.28	179.52	178.76	0.85%	-
Mar 12, 2026	178.92	179.78	176.20	178.00	177.25	-1.19%	199
Mar 11, 2026	177.94	180.14	177.94	180.14	179.38	1.29%	-
Mar 10, 2026	177.88	178.34	177.70	177.84	177.09	-1.36%	-
Mar 9, 2026	183.70	184.10	179.74	180.30	179.54	1.34%	24