RTX Corporation (5UR) Price History
Daily open, high, low, close and volume for RTX Corporation (5UR) from 2025-10-09 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | €161.25 | €163.00 | €160.60 | €162.35 | 206 |
| 2026-10-07 | €164.20 | €165.40 | €160.95 | €161.20 | 767 |
| 2026-10-06 | €164.55 | €164.55 | €163.00 | €163.65 | 169 |
| 2026-10-05 | €165.00 | €165.25 | €163.80 | €164.20 | 1,160 |
| 2026-10-02 | €164.85 | €166.05 | €163.50 | €164.25 | 551 |
| 2026-10-01 | €165.10 | €165.10 | €163.60 | €164.60 | 200 |
| 2026-09-30 | €165.15 | €165.15 | €162.45 | €164.80 | 13 |
| 2026-09-29 | €165.85 | €166.45 | €164.80 | €164.80 | 648 |
| 2026-09-28 | €165.90 | €166.75 | €165.55 | €165.55 | 168 |
| 2026-09-25 | €165.85 | €165.85 | €165.00 | €165.20 | 727 |
| 2026-09-24 | €168.95 | €169.50 | €167.95 | €167.95 | 187 |
| 2026-09-23 | €167.70 | €170.90 | €166.65 | €170.10 | 140 |
| 2026-09-22 | €170.00 | €170.00 | €163.50 | €165.80 | 1,368 |
| 2026-09-21 | €169.15 | €169.50 | €168.55 | €169.45 | 351 |
| 2026-09-18 | €168.15 | €169.15 | €167.05 | €167.05 | 472 |
| 2026-09-17 | €173.15 | €173.35 | €167.35 | €167.35 | 854 |
| 2026-09-16 | €170.60 | €170.75 | €169.15 | €170.75 | 121 |
| 2026-09-15 | €171.10 | €171.10 | €167.70 | €168.00 | 265 |
| 2026-09-14 | €171.05 | €171.20 | €168.95 | €168.95 | 149 |
| 2026-09-11 | €171.25 | €171.70 | €169.25 | €169.90 | 257 |
| 2026-09-10 | €170.40 | €170.55 | €169.60 | €169.60 | 125 |
| 2026-09-09 | €170.65 | €171.00 | €169.30 | €170.60 | 195 |
| 2026-09-08 | €172.20 | €172.20 | €171.25 | €171.25 | 13 |
| 2026-09-07 | €173.10 | €173.10 | €171.20 | €171.75 | 72 |
| 2026-09-04 | €173.70 | €173.70 | €172.10 | €172.20 | 292 |
| 2026-09-03 | €173.75 | €174.05 | €172.50 | €173.00 | 139 |
| 2026-09-02 | €177.60 | €177.75 | €174.60 | €174.60 | 83 |
| 2026-09-01 | €179.75 | €179.75 | €177.80 | €177.80 | 162 |
| 2026-08-31 | €182.15 | €182.15 | €179.60 | €179.60 | 140 |
| 2026-08-28 | €182.50 | €183.15 | €181.80 | €182.15 | 358 |
| 2026-08-27 | €181.20 | €181.20 | €180.90 | €181.15 | 368 |
| 2026-08-26 | €179.85 | €182.30 | €179.85 | €182.00 | 369 |
| 2026-08-25 | €179.30 | €180.15 | €178.00 | €179.40 | 487 |
| 2026-08-24 | €179.95 | €180.45 | €178.70 | €178.80 | 1,076 |
| 2026-08-21 | €181.40 | €182.75 | €180.75 | €180.85 | 582 |
| 2026-08-20 | €187.90 | €189.50 | €186.45 | €186.45 | 432 |
| 2026-08-19 | €194.40 | €194.50 | €191.55 | €191.55 | 630 |
| 2026-08-18 | €192.85 | €193.20 | €191.75 | €193.20 | 451 |
| 2026-08-17 | €192.30 | €194.80 | €189.80 | €192.75 | 1,326 |
| 2026-08-14 | €189.80 | €191.65 | €188.55 | €191.65 | 541 |
| 2026-08-13 | €192.50 | €192.50 | €189.30 | €191.35 | 220 |
| 2026-08-12 | €193.55 | €193.55 | €190.80 | €192.20 | 241 |
| 2026-08-11 | €193.65 | €196.10 | €193.65 | €193.95 | 378 |
| 2026-08-10 | €193.65 | €196.15 | €193.00 | €195.65 | 1,371 |
| 2026-08-07 | €193.70 | €193.70 | €190.95 | €191.55 | 497 |
| 2026-08-06 | €192.95 | €195.00 | €191.75 | €192.20 | 784 |
| 2026-08-05 | €188.50 | €190.80 | €188.50 | €190.20 | 808 |
| 2026-08-04 | €188.50 | €188.50 | €186.90 | €188.00 | 908 |
| 2026-08-03 | €186.85 | €188.80 | €186.65 | €186.65 | 176 |
| 2026-07-31 | €185.15 | €186.50 | €185.15 | €186.20 | 473 |
| 2026-07-30 | €187.90 | €187.90 | €182.40 | €182.40 | 319 |
| 2026-07-29 | €191.45 | €193.40 | €189.65 | €189.65 | 348 |
| 2026-07-28 | €192.10 | €194.50 | €190.60 | €190.65 | 683 |
| 2026-07-27 | €185.95 | €192.00 | €185.95 | €191.65 | 1,371 |
| 2026-07-24 | €183.45 | €188.60 | €182.80 | €187.30 | 2,889 |
| 2026-07-23 | €170.95 | €187.40 | €170.85 | €184.60 | 3,626 |
| 2026-07-22 | €170.30 | €172.25 | €169.45 | €170.80 | 397 |
| 2026-07-21 | €169.80 | €171.45 | €167.55 | €171.45 | 146 |
| 2026-07-20 | €170.05 | €172.55 | €169.90 | €172.30 | 396 |
| 2026-07-17 | €170.50 | €173.40 | €170.25 | €171.90 | 546 |
| 2026-07-16 | €170.00 | €171.45 | €170.00 | €170.40 | 242 |
| 2026-07-15 | €170.45 | €171.50 | €169.05 | €170.60 | 581 |
| 2026-07-14 | €171.50 | €172.95 | €171.50 | €172.70 | 174 |
| 2026-07-13 | €171.90 | €172.50 | €171.90 | €172.25 | 165 |
| 2026-07-10 | €170.20 | €170.70 | €169.55 | €169.95 | 605 |
| 2026-07-09 | €170.40 | €171.20 | €169.45 | €170.30 | 523 |
| 2026-07-08 | €174.85 | €177.00 | €172.80 | €172.80 | 1,014 |
| 2026-07-07 | €176.30 | €178.00 | €175.45 | €175.90 | 1,042 |
| 2026-07-06 | €174.20 | €175.00 | €173.75 | €174.40 | 207 |
| 2026-07-03 | €174.95 | €174.95 | €171.85 | €171.85 | 191 |
| 2026-07-02 | €168.25 | €172.50 | €168.25 | €171.95 | 1,276 |
| 2026-07-01 | €166.35 | €167.75 | €166.15 | €167.75 | 531 |
| 2026-06-30 | €164.80 | €165.60 | €164.50 | €165.60 | 112 |
| 2026-06-29 | €164.15 | €166.15 | €164.15 | €164.45 | 477 |
| 2026-06-26 | €164.60 | €166.70 | €164.20 | €166.50 | 859 |
| 2026-06-25 | €163.95 | €163.95 | €163.95 | €163.95 | 0 |
| 2026-06-24 | €163.05 | €165.15 | €163.05 | €163.95 | 649 |
| 2026-06-23 | €159.65 | €162.00 | €158.40 | €161.60 | 710 |
| 2026-06-22 | €162.55 | €162.75 | €159.00 | €159.35 | 1,143 |
| 2026-06-19 | €161.60 | €163.65 | €161.60 | €161.85 | 1,090 |
| 2026-06-18 | €167.10 | €169.25 | €162.20 | €162.20 | 1,082 |
| 2026-06-17 | €161.55 | €165.55 | €160.60 | €165.00 | 1,435 |
| 2026-06-16 | €157.85 | €159.60 | €157.60 | €159.10 | 484 |
| 2026-06-15 | €158.70 | €159.30 | €157.25 | €159.30 | 1,255 |
| 2026-06-12 | €158.45 | €159.90 | €158.20 | €159.20 | 537 |
| 2026-06-11 | €154.10 | €157.90 | €154.10 | €157.90 | 879 |
| 2026-06-10 | €156.95 | €158.65 | €154.65 | €154.75 | 1,495 |
| 2026-06-09 | €154.50 | €156.45 | €154.15 | €156.10 | 886 |
| 2026-06-08 | €157.30 | €157.35 | €155.05 | €155.05 | 623 |
| 2026-06-05 | €154.60 | €158.00 | €154.55 | €157.85 | 1,358 |
| 2026-06-04 | €148.35 | €154.30 | €148.35 | €153.50 | 1,405 |
| 2026-06-03 | €150.60 | €151.70 | €149.00 | €151.50 | 428 |
| 2026-06-02 | €150.30 | €150.90 | €148.80 | €149.85 | 865 |
| 2026-06-01 | €154.10 | €154.10 | €150.25 | €151.10 | 434 |
| 2026-05-29 | €153.10 | €154.65 | €151.65 | €153.55 | 427 |
| 2026-05-28 | €151.70 | €155.55 | €151.70 | €154.60 | 406 |
| 2026-05-27 | €153.75 | €154.45 | €151.65 | €151.70 | 1,209 |
| 2026-05-26 | €152.15 | €153.05 | €152.10 | €153.05 | 403 |
| 2026-05-25 | €154.85 | €154.85 | €151.85 | €151.90 | 204 |
| 2026-05-22 | €150.85 | €152.35 | €150.85 | €151.80 | 1,541 |
| 2026-05-21 | €151.00 | €152.15 | €149.80 | €152.15 | 466 |
| 2026-05-20 | €150.00 | €150.85 | €150.00 | €150.10 | 317 |
| 2026-05-19 | €151.35 | €152.00 | €151.20 | €151.85 | 1,645 |
| 2026-05-18 | €147.10 | €148.85 | €146.45 | €148.80 | 555 |
| 2026-05-15 | €152.15 | €152.15 | €149.25 | €149.25 | 282 |
| 2026-05-14 | €152.15 | €152.60 | €151.10 | €151.10 | 126 |
| 2026-05-13 | €152.60 | €153.10 | €150.00 | €152.95 | 1,402 |
| 2026-05-12 | €152.30 | €152.75 | €150.80 | €151.40 | 792 |
| 2026-05-11 | €149.30 | €151.90 | €148.10 | €151.90 | 1,432 |
| 2026-05-08 | €150.70 | €150.70 | €148.70 | €149.00 | 1,429 |
| 2026-05-07 | €151.10 | €151.10 | €148.30 | €148.75 | 893 |
| 2026-05-06 | €146.50 | €151.25 | €146.50 | €150.60 | 1,914 |
| 2026-05-05 | €148.10 | €148.45 | €146.30 | €147.25 | 553 |
| 2026-05-04 | €149.30 | €149.95 | €148.45 | €148.45 | 1,251 |
| 2026-04-30 | €147.65 | €150.10 | €147.10 | €149.10 | 1,163 |
| 2026-04-29 | €150.05 | €150.55 | €147.20 | €147.25 | 838 |
| 2026-04-28 | €149.10 | €149.45 | €148.00 | €148.30 | 1,622 |
| 2026-04-27 | €147.65 | €150.30 | €147.30 | €148.50 | 1,856 |
| 2026-04-24 | €153.65 | €153.70 | €147.55 | €147.60 | 952 |
| 2026-04-23 | €155.10 | €155.90 | €153.85 | €154.55 | 1,223 |
| 2026-04-22 | €161.00 | €161.20 | €154.45 | €154.50 | 1,499 |
| 2026-04-21 | €167.65 | €171.75 | €159.55 | €159.60 | 4,041 |
| 2026-04-20 | €167.05 | €167.90 | €165.80 | €165.80 | 487 |
| 2026-04-17 | €166.75 | €168.45 | €164.50 | €167.15 | 1,024 |
| 2026-04-16 | €167.80 | €169.60 | €165.90 | €166.35 | 722 |
| 2026-04-15 | €172.50 | €172.50 | €167.90 | €167.90 | 740 |
| 2026-04-14 | €170.55 | €173.05 | €170.00 | €172.10 | 656 |
| 2026-04-13 | €172.60 | €173.10 | €171.55 | €171.55 | 1,264 |
| 2026-04-10 | €174.45 | €175.30 | €169.70 | €172.70 | 1,251 |
| 2026-04-09 | €174.45 | €174.95 | €173.85 | €174.35 | 140 |
| 2026-04-08 | €170.35 | €173.75 | €169.60 | €173.75 | 874 |
| 2026-04-07 | €173.05 | €173.05 | €169.70 | €169.80 | 789 |
| 2026-04-02 | €169.24 | €171.58 | €168.00 | €170.08 | 547 |
| 2026-04-01 | €166.72 | €168.62 | €166.68 | €168.32 | 2,154 |
| 2026-03-31 | €163.90 | €165.80 | €163.26 | €165.42 | 1,209 |
| 2026-03-30 | €164.68 | €167.58 | €164.04 | €165.02 | 734 |
| 2026-03-27 | €166.70 | €166.96 | €165.64 | €165.64 | 323 |
| 2026-03-26 | €169.88 | €169.88 | €165.70 | €166.64 | 599 |
| 2026-03-25 | €167.32 | €169.10 | €167.24 | €169.08 | 1,475 |
| 2026-03-24 | €167.62 | €168.88 | €165.96 | €167.38 | 1,289 |
| 2026-03-23 | €170.58 | €172.46 | €169.62 | €170.92 | 509 |
| 2026-03-20 | €173.94 | €174.62 | €172.44 | €172.44 | 813 |
| 2026-03-19 | €178.90 | €178.90 | €171.82 | €173.60 | 1,340 |
| 2026-03-18 | €175.18 | €179.22 | €175.18 | €178.80 | 730 |
| 2026-03-17 | €178.44 | €178.96 | €174.64 | €176.48 | 2,250 |
| 2026-03-16 | €180.00 | €181.30 | €178.02 | €179.32 | 1,639 |
| 2026-03-13 | €177.46 | €179.76 | €176.80 | €179.58 | 699 |
| 2026-03-12 | €179.34 | €179.80 | €175.94 | €177.96 | 1,256 |
| 2026-03-11 | €177.88 | €180.32 | €177.20 | €180.32 | 733 |
| 2026-03-10 | €178.24 | €178.78 | €177.00 | €177.94 | 867 |
| 2026-03-09 | €183.66 | €185.44 | €179.20 | €180.78 | 3,016 |
| 2026-03-06 | €177.00 | €179.28 | €176.00 | €178.26 | 3,316 |
| 2026-03-05 | €180.78 | €181.86 | €174.04 | €174.50 | 2,169 |
| 2026-03-04 | €178.44 | €179.16 | €175.52 | €177.78 | 1,004 |
| 2026-03-03 | €183.78 | €185.94 | €179.00 | €180.50 | 2,235 |
| 2026-03-02 | €188.00 | €189.00 | €178.70 | €180.06 | 17,775 |
| 2026-02-27 | €167.08 | €168.88 | €166.86 | €168.52 | 543 |
| 2026-02-26 | €166.52 | €168.52 | €164.70 | €168.02 | 1,071 |
| 2026-02-25 | €167.70 | €169.76 | €163.84 | €165.78 | 1,369 |
| 2026-02-24 | €172.04 | €172.14 | €167.70 | €168.26 | 200 |
| 2026-02-23 | €174.02 | €174.02 | €172.20 | €173.14 | 898 |
| 2026-02-20 | €175.10 | €175.16 | €173.12 | €174.86 | 758 |
| 2026-02-19 | €172.86 | €175.30 | €171.92 | €173.70 | 1,101 |
| 2026-02-18 | €170.70 | €173.76 | €170.70 | €172.84 | 1,559 |
| 2026-02-17 | €169.68 | €170.70 | €169.28 | €170.70 | 160 |
| 2026-02-16 | €169.66 | €169.68 | €168.06 | €168.86 | 529 |
| 2026-02-13 | €168.92 | €171.66 | €168.08 | €169.72 | 681 |
| 2026-02-12 | €165.90 | €168.66 | €165.24 | €168.02 | 874 |
| 2026-02-11 | €164.54 | €167.40 | €163.84 | €167.40 | 718 |
| 2026-02-10 | €165.54 | €166.40 | €162.48 | €163.12 | 186 |
| 2026-02-09 | €167.72 | €168.20 | €166.30 | €166.48 | 303 |
| 2026-02-06 | €167.52 | €169.50 | €166.48 | €169.50 | 884 |
| 2026-02-05 | €166.96 | €167.30 | €165.20 | €165.82 | 895 |
| 2026-02-04 | €173.08 | €176.72 | €166.90 | €167.02 | 1,516 |
| 2026-02-03 | €169.26 | €172.86 | €169.26 | €172.24 | 2,366 |
| 2026-02-02 | €168.26 | €169.76 | €168.00 | €168.50 | 582 |
| 2026-01-30 | €168.34 | €168.34 | €166.82 | €167.22 | 628 |
| 2026-01-29 | €167.90 | €168.82 | €166.74 | €167.76 | 2,171 |
| 2026-01-28 | €168.62 | €169.12 | €167.52 | €169.12 | 1,910 |
| 2026-01-27 | €164.14 | €169.36 | €162.74 | €164.98 | 2,499 |
| 2026-01-26 | €165.60 | €165.60 | €162.82 | €164.06 | 1,718 |
| 2026-01-23 | €168.00 | €168.22 | €166.62 | €167.08 | 1,161 |
| 2026-01-22 | €169.46 | €170.56 | €167.90 | €168.28 | 2,270 |
| 2026-01-21 | €168.14 | €169.72 | €167.46 | €168.22 | 1,539 |
| 2026-01-20 | €171.24 | €172.44 | €169.72 | €169.84 | 1,292 |
| 2026-01-19 | €175.94 | €176.32 | €173.78 | €175.24 | 1,224 |
| 2026-01-16 | €173.00 | €173.82 | €172.24 | €173.82 | 433 |
| 2026-01-15 | €171.92 | €172.36 | €170.00 | €171.08 | 1,953 |
| 2026-01-14 | €166.72 | €168.26 | €166.72 | €168.26 | 1,173 |
| 2026-01-13 | €167.46 | €169.20 | €165.80 | €167.80 | 2,891 |
| 2026-01-12 | €163.66 | €164.84 | €161.82 | €163.46 | 783 |
| 2026-01-09 | €162.26 | €162.38 | €158.86 | €161.58 | 1,969 |
| 2026-01-08 | €166.88 | €167.90 | €160.18 | €162.38 | 3,585 |
| 2026-01-07 | €163.76 | €164.48 | €162.90 | €164.08 | 621 |
| 2026-01-06 | €161.28 | €161.68 | €160.70 | €161.50 | 366 |
| 2026-01-05 | €162.46 | €162.74 | €159.18 | €159.18 | 1,997 |
| 2026-01-02 | €157.46 | €157.84 | €156.22 | €156.72 | 1,578 |
| 2025-12-30 | €157.20 | €157.56 | €157.14 | €157.14 | 280 |
| 2025-12-29 | €156.44 | €157.90 | €156.44 | €157.04 | 1,366 |
| 2025-12-23 | €159.04 | €159.04 | €157.88 | €158.24 | 366 |
| 2025-12-22 | €155.00 | €157.34 | €155.00 | €157.34 | 397 |
| 2025-12-19 | €151.76 | €155.00 | €151.76 | €155.00 | 785 |
| 2025-12-18 | €150.88 | €153.64 | €150.70 | €153.64 | 555 |
| 2025-12-17 | €152.70 | €153.20 | €151.12 | €152.04 | 294 |
| 2025-12-16 | €155.36 | €155.36 | €152.86 | €152.88 | 223 |
| 2025-12-15 | €152.76 | €154.48 | €152.18 | €153.84 | 497 |
| 2025-12-12 | €152.52 | €152.52 | €150.86 | €150.86 | 95 |
| 2025-12-11 | €148.40 | €151.08 | €148.40 | €151.08 | 147 |
| 2025-12-10 | €147.50 | €149.16 | €147.12 | €149.16 | 880 |
| 2025-12-09 | €147.74 | €147.74 | €145.84 | €147.34 | 427 |
| 2025-12-08 | €147.18 | €147.26 | €146.26 | €146.30 | 644 |
| 2025-12-05 | €147.44 | €147.44 | €145.92 | €146.04 | 45 |
| 2025-12-04 | €144.76 | €147.32 | €143.76 | €147.32 | 780 |
| 2025-12-03 | €145.02 | €145.50 | €143.62 | €143.62 | 474 |
| 2025-12-02 | €144.72 | €145.68 | €144.26 | €145.38 | 638 |
| 2025-12-01 | €150.72 | €150.72 | €146.40 | €146.90 | 847 |
| 2025-11-28 | €149.70 | €150.42 | €148.90 | €150.18 | 357 |
| 2025-11-27 | €149.36 | €149.74 | €148.18 | €149.48 | 526 |
| 2025-11-26 | €148.80 | €149.40 | €148.54 | €149.22 | 96 |
| 2025-11-25 | €148.54 | €149.28 | €146.62 | €148.38 | 186 |
| 2025-11-24 | €146.88 | €149.32 | €145.80 | €149.32 | 1,396 |
| 2025-11-21 | €148.94 | €150.06 | €146.70 | €147.28 | 342 |
| 2025-11-20 | €150.00 | €153.96 | €150.00 | €151.32 | 830 |
| 2025-11-19 | €152.00 | €152.00 | €149.78 | €150.40 | 966 |
| 2025-11-18 | €149.76 | €152.32 | €149.76 | €151.48 | 309 |
| 2025-11-17 | €151.42 | €151.56 | €150.96 | €150.96 | 77 |
| 2025-11-14 | €149.02 | €150.62 | €148.76 | €150.62 | 633 |
| 2025-11-13 | €154.76 | €154.76 | €154.76 | €154.76 | 0 |
| 2025-11-12 | €154.76 | €155.48 | €154.52 | €154.76 | 113 |
| 2025-11-11 | €155.60 | €155.60 | €153.62 | €153.80 | 275 |
| 2025-11-10 | €154.44 | €154.44 | €153.48 | €153.50 | 296 |
| 2025-11-07 | €152.70 | €152.70 | €150.72 | €151.54 | 1,972 |
| 2025-11-06 | €151.56 | €151.80 | €150.88 | €151.70 | 771 |
| 2025-11-05 | €153.16 | €153.40 | €151.74 | €153.18 | 542 |
| 2025-11-04 | €152.98 | €154.80 | €152.28 | €153.94 | 778 |
| 2025-11-03 | €155.16 | €155.16 | €152.62 | €153.22 | 468 |
| 2025-10-31 | €153.74 | €153.80 | €152.90 | €153.80 | 468 |
| 2025-10-30 | €151.10 | €153.92 | €150.94 | €153.84 | 886 |
| 2025-10-29 | €153.92 | €153.92 | €152.00 | €152.16 | 377 |
| 2025-10-28 | €154.14 | €155.48 | €152.68 | €154.40 | 464 |
| 2025-10-27 | €154.86 | €154.86 | €153.12 | €153.62 | 822 |
| 2025-10-24 | €155.02 | €155.12 | €153.86 | €153.86 | 284 |
| 2025-10-23 | €153.86 | €154.90 | €152.40 | €154.50 | 2,418 |
| 2025-10-22 | €149.46 | €152.80 | €149.26 | €151.36 | 610 |
| 2025-10-21 | €138.76 | €153.34 | €138.62 | €149.12 | 2,022 |
| 2025-10-20 | €135.86 | €138.24 | €135.86 | €138.24 | 538 |
| 2025-10-17 | €134.10 | €134.80 | €132.34 | €134.80 | 2,721 |
| 2025-10-16 | €135.32 | €135.68 | €134.50 | €135.36 | 1,262 |
| 2025-10-15 | €137.64 | €138.22 | €136.60 | €136.60 | 325 |
| 2025-10-14 | €136.58 | €137.34 | €136.54 | €137.22 | 763 |
| 2025-10-13 | €136.28 | €138.38 | €136.28 | €136.96 | 1,555 |
| 2025-10-10 | €141.34 | €141.34 | €137.52 | €137.52 | 914 |
| 2025-10-09 | €145.28 | €146.20 | €143.96 | €144.08 | 528 |