RTX Corporation (VIE:RTX)
Austria · Delayed Price · Currency is EUR 148.45
+0.90 (0.61%)
At close: Apr 27, 2026
VIE:RTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 147.75 | 148.45 | 147.75 | 148.45 | 148.45 | 0.61% | - |
| Apr 24, 2026 | 153.75 | 153.75 | 147.55 | 147.55 | 147.55 | -4.56% | - |
| Apr 23, 2026 | 155.05 | 155.35 | 154.40 | 154.60 | 154.60 | -0.26% | - |
| Apr 22, 2026 | 160.85 | 160.85 | 154.50 | 155.00 | 155.00 | -2.76% | 10 |
| Apr 21, 2026 | 167.80 | 171.15 | 159.40 | 159.40 | 159.40 | -4.00% | 61 |
| Apr 20, 2026 | 166.70 | 168.40 | 166.05 | 166.05 | 166.05 | -0.75% | 1 |
| Apr 17, 2026 | 166.70 | 167.30 | 165.05 | 167.30 | 167.30 | 0.72% | - |
| Apr 16, 2026 | 168.15 | 168.60 | 166.10 | 166.10 | 166.10 | -1.01% | - |
| Apr 15, 2026 | 172.10 | 172.30 | 167.80 | 167.80 | 167.80 | -2.64% | - |
| Apr 14, 2026 | 170.95 | 172.35 | 170.20 | 172.35 | 172.35 | 0.52% | - |
| Apr 13, 2026 | 172.35 | 172.75 | 171.45 | 171.45 | 171.45 | -0.75% | - |
| Apr 10, 2026 | 173.70 | 174.65 | 169.20 | 172.75 | 172.75 | -0.92% | 65 |
| Apr 9, 2026 | 174.65 | 174.65 | 173.70 | 174.35 | 174.35 | 0.32% | - |
| Apr 8, 2026 | 169.85 | 173.80 | 169.85 | 173.80 | 173.80 | 2.33% | - |
| Apr 7, 2026 | 171.95 | 171.95 | 169.85 | 169.85 | 169.85 | -0.09% | - |
| Apr 2, 2026 | 167.48 | 170.26 | 167.48 | 170.00 | 170.00 | 0.78% | 61 |
| Apr 1, 2026 | 167.06 | 168.68 | 166.92 | 168.68 | 168.68 | 2.03% | 389 |
| Mar 31, 2026 | 164.12 | 165.32 | 164.12 | 165.32 | 165.32 | 0.29% | - |
| Mar 30, 2026 | 165.06 | 166.54 | 164.84 | 164.84 | 164.84 | -0.49% | - |
| Mar 27, 2026 | 167.90 | 167.90 | 165.66 | 165.66 | 165.66 | -0.55% | - |
| Mar 26, 2026 | 169.16 | 169.16 | 166.58 | 166.58 | 166.58 | -1.39% | - |
| Mar 25, 2026 | 168.30 | 168.92 | 167.82 | 168.92 | 168.92 | 0.99% | 30 |
| Mar 24, 2026 | 168.56 | 168.58 | 166.42 | 167.26 | 167.26 | -1.98% | - |
| Mar 23, 2026 | 170.48 | 171.48 | 170.40 | 170.64 | 170.64 | -1.01% | 106 |
| Mar 20, 2026 | 173.98 | 176.46 | 172.38 | 172.38 | 172.38 | -0.57% | 400 |
| Mar 19, 2026 | 178.66 | 178.66 | 172.08 | 173.36 | 173.36 | -3.05% | - |
| Mar 18, 2026 | 175.76 | 178.82 | 175.76 | 178.82 | 178.82 | 1.53% | - |
| Mar 17, 2026 | 178.40 | 179.08 | 175.04 | 176.12 | 176.12 | -1.82% | 2 |
| Mar 16, 2026 | 179.74 | 181.24 | 178.88 | 179.38 | 179.38 | -0.08% | - |
| Mar 13, 2026 | 177.60 | 179.52 | 177.28 | 179.52 | 179.52 | 0.85% | - |
| Mar 12, 2026 | 178.92 | 179.78 | 176.20 | 178.00 | 178.00 | -1.19% | 199 |
| Mar 11, 2026 | 177.94 | 180.14 | 177.94 | 180.14 | 180.14 | 1.29% | - |
| Mar 10, 2026 | 177.88 | 178.34 | 177.70 | 177.84 | 177.84 | -1.36% | - |
| Mar 9, 2026 | 183.70 | 184.10 | 179.74 | 180.30 | 180.30 | 1.34% | 24 |
| Mar 6, 2026 | 176.78 | 177.92 | 175.86 | 177.92 | 177.92 | 2.04% | - |
| Mar 5, 2026 | 181.02 | 181.02 | 174.36 | 174.36 | 174.36 | -1.92% | 11 |
| Mar 4, 2026 | 178.86 | 178.88 | 177.74 | 177.78 | 177.78 | -1.39% | - |
| Mar 3, 2026 | 183.42 | 185.50 | 179.00 | 180.28 | 180.28 | -0.19% | 18 |
| Mar 2, 2026 | 187.40 | 188.04 | 178.08 | 180.62 | 180.62 | 7.18% | 727 |
| Feb 27, 2026 | 166.48 | 169.10 | 166.48 | 168.52 | 168.52 | 0.25% | - |
| Feb 26, 2026 | 166.26 | 168.10 | 165.74 | 168.10 | 168.10 | 1.39% | - |
| Feb 25, 2026 | 167.96 | 169.32 | 165.80 | 165.80 | 165.80 | -1.47% | - |
| Feb 24, 2026 | 171.82 | 171.82 | 168.28 | 168.28 | 168.28 | -2.81% | - |
| Feb 23, 2026 | 173.54 | 173.84 | 173.14 | 173.14 | 173.14 | -0.96% | - |
| Feb 20, 2026 | 175.46 | 175.46 | 174.68 | 174.82 | 174.82 | 1.40% | - |
| Feb 18, 2026 | 172.38 | 173.96 | 172.38 | 172.40 | 171.82 | 1.07% | - |
| Feb 17, 2026 | 168.92 | 170.58 | 168.92 | 170.58 | 170.01 | 0.89% | - |
| Feb 16, 2026 | 169.12 | 169.12 | 169.04 | 169.08 | 168.51 | -0.42% | 50 |
| Feb 13, 2026 | 169.30 | 170.10 | 169.04 | 169.80 | 169.23 | 1.10% | 13 |
| Feb 12, 2026 | 166.10 | 167.96 | 165.56 | 167.96 | 167.40 | 0.39% | - |