RTX Corporation (1RTX) Price History
Daily open, high, low, close and volume for RTX Corporation (1RTX) from 2025-10-14 to 2026-10-13, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-13 | €167.25 | €167.45 | €167.25 | €162.25 | 50 |
| 2026-10-12 | €166.70 | €167.10 | €166.70 | €167.70 | 22 |
| 2026-10-09 | €164.65 | €164.65 | €164.65 | €166.30 | 15 |
| 2026-10-08 | €160.30 | €162.50 | €160.30 | €162.25 | 7 |
| 2026-10-07 | €161.60 | €161.60 | €161.60 | €161.10 | 30 |
| 2026-10-06 | €164.95 | €164.95 | €164.95 | €163.80 | 4 |
| 2026-10-05 | €165.95 | €165.95 | €164.25 | €164.15 | 20 |
| 2026-10-02 | €165.00 | €166.05 | €164.00 | €164.15 | 45 |
| 2026-10-01 | €165.80 | €165.80 | €165.80 | €164.40 | 25 |
| 2026-09-30 | €163.00 | €163.45 | €163.00 | €164.50 | 32 |
| 2026-09-29 | €165.15 | €165.15 | €165.15 | €165.15 | 0 |
| 2026-09-28 | €165.15 | €165.15 | €165.15 | €165.15 | 0 |
| 2026-09-25 | €165.20 | €165.20 | €165.20 | €165.15 | 1 |
| 2026-09-24 | €169.50 | €169.50 | €169.50 | €168.20 | 80 |
| 2026-09-23 | €167.25 | €167.25 | €166.80 | €170.30 | 65 |
| 2026-09-22 | €169.35 | €169.45 | €164.75 | €166.05 | 118 |
| 2026-09-21 | €167.15 | €167.15 | €167.15 | €167.15 | 0 |
| 2026-09-18 | €169.25 | €169.25 | €167.80 | €167.15 | 17 |
| 2026-09-17 | €172.35 | €172.65 | €167.40 | €167.40 | 27 |
| 2026-09-16 | €170.80 | €170.80 | €170.80 | €170.85 | 6 |
| 2026-09-15 | €169.95 | €169.95 | €169.95 | €167.70 | 1 |
| 2026-09-14 | €172.90 | €172.90 | €169.25 | €168.80 | 27 |
| 2026-09-11 | €169.90 | €169.90 | €169.90 | €169.95 | 2 |
| 2026-09-10 | €170.75 | €170.75 | €170.75 | €170.75 | 0 |
| 2026-09-09 | €171.20 | €171.20 | €171.20 | €170.75 | 1 |
| 2026-09-08 | €170.75 | €170.75 | €170.75 | €170.75 | 0 |
| 2026-09-07 | €172.25 | €172.25 | €171.05 | €170.75 | 16 |
| 2026-09-04 | €173.15 | €173.15 | €172.25 | €172.20 | 18 |
| 2026-09-03 | €172.65 | €173.55 | €172.65 | €173.00 | 28 |
| 2026-09-02 | €176.60 | €176.60 | €174.55 | €174.45 | 118 |
| 2026-09-01 | €179.00 | €179.50 | €178.40 | €177.95 | 70 |
| 2026-08-31 | €183.30 | €183.30 | €181.95 | €179.55 | 76 |
| 2026-08-28 | €182.45 | €182.45 | €178.60 | €182.20 | 245 |
| 2026-08-27 | €180.80 | €182.65 | €180.15 | €181.00 | 89 |
| 2026-08-26 | €179.85 | €179.85 | €179.85 | €179.85 | 0 |
| 2026-08-25 | €180.50 | €180.50 | €179.10 | €179.85 | 36 |
| 2026-08-24 | €180.05 | €180.35 | €179.80 | €178.70 | 23 |
| 2026-08-21 | €182.55 | €182.55 | €180.45 | €180.50 | 224 |
| 2026-08-20 | €187.60 | €188.00 | €187.55 | €186.40 | 101 |
| 2026-08-19 | €195.30 | €195.30 | €192.50 | €191.85 | 118 |
| 2026-08-18 | €192.00 | €193.60 | €192.00 | €193.40 | 195 |
| 2026-08-17 | €192.15 | €195.95 | €190.30 | €193.00 | 792 |
| 2026-08-14 | €190.25 | €190.25 | €190.15 | €191.55 | 6 |
| 2026-08-13 | €187.80 | €188.00 | €187.80 | €190.85 | 21 |
| 2026-08-12 | €194.25 | €194.35 | €191.85 | €191.85 | 62 |
| 2026-08-11 | €193.30 | €195.70 | €193.30 | €193.75 | 177 |
| 2026-08-10 | €192.95 | €196.25 | €192.95 | €195.25 | 472 |
| 2026-08-07 | €193.80 | €193.80 | €191.35 | €191.70 | 13 |
| 2026-08-06 | €190.20 | €190.20 | €190.20 | €190.20 | 0 |
| 2026-08-05 | €188.50 | €190.20 | €188.50 | €190.20 | 87 |
| 2026-08-04 | €188.95 | €188.95 | €186.75 | €187.60 | 48 |
| 2026-08-03 | €185.25 | €187.65 | €185.25 | €186.85 | 31 |
| 2026-07-31 | €186.30 | €186.30 | €186.30 | €186.30 | 6 |
| 2026-07-30 | €189.55 | €189.55 | €189.55 | €189.55 | 0 |
| 2026-07-29 | €192.60 | €192.60 | €190.60 | €189.55 | 16 |
| 2026-07-28 | €193.50 | €194.00 | €192.70 | €190.50 | 109 |
| 2026-07-27 | €186.80 | €191.75 | €186.80 | €191.95 | 114 |
| 2026-07-24 | €183.40 | €188.20 | €183.35 | €187.65 | 372 |
| 2026-07-23 | €169.30 | €187.55 | €169.30 | €184.60 | 339 |
| 2026-07-22 | €169.85 | €172.35 | €169.85 | €170.80 | 3 |
| 2026-07-21 | €169.35 | €169.35 | €169.35 | €171.75 | 10 |
| 2026-07-20 | €169.85 | €172.70 | €169.85 | €172.85 | 29 |
| 2026-07-17 | €172.35 | €172.35 | €172.35 | €172.35 | 87 |
| 2026-07-16 | €169.95 | €171.85 | €169.95 | €170.20 | 80 |
| 2026-07-15 | €170.55 | €171.15 | €169.10 | €170.60 | 43 |
| 2026-07-14 | €172.70 | €172.70 | €172.70 | €172.70 | 27 |
| 2026-07-13 | €171.50 | €171.50 | €171.50 | €172.10 | 10 |
| 2026-07-10 | €169.90 | €170.45 | €169.90 | €170.35 | 582 |
| 2026-07-09 | €169.55 | €170.55 | €169.00 | €170.30 | 50 |
| 2026-07-08 | €176.50 | €176.70 | €175.65 | €172.95 | 142 |
| 2026-07-07 | €175.45 | €177.20 | €175.45 | €176.00 | 82 |
| 2026-07-06 | €173.35 | €173.35 | €173.35 | €174.65 | 55 |
| 2026-07-03 | €167.50 | €167.50 | €167.50 | €167.50 | 0 |
| 2026-07-02 | €167.50 | €167.50 | €167.50 | €167.50 | 0 |
| 2026-07-01 | €165.70 | €167.75 | €165.70 | €167.50 | 28 |
| 2026-06-30 | €164.90 | €165.30 | €164.90 | €165.90 | 7 |
| 2026-06-29 | €165.00 | €165.00 | €164.25 | €164.75 | 366 |
| 2026-06-26 | €163.45 | €166.50 | €163.30 | €166.50 | 16 |
| 2026-06-25 | €164.20 | €164.20 | €164.20 | €164.20 | 0 |
| 2026-06-24 | €163.90 | €163.95 | €163.90 | €164.20 | 2 |
| 2026-06-23 | €158.55 | €159.80 | €158.55 | €161.65 | 92 |
| 2026-06-22 | €162.75 | €162.75 | €162.75 | €159.45 | 4 |
| 2026-06-19 | €162.75 | €162.75 | €162.75 | €163.10 | 17 |
| 2026-06-18 | €166.75 | €168.90 | €166.75 | €162.30 | 50 |
| 2026-06-17 | €160.30 | €165.40 | €160.30 | €164.50 | 52 |
| 2026-06-16 | €157.70 | €158.85 | €157.70 | €158.85 | 44 |
| 2026-06-15 | €158.15 | €158.60 | €156.45 | €158.90 | 203 |
| 2026-06-12 | €158.65 | €159.55 | €157.55 | €159.30 | 163 |
| 2026-06-11 | €154.50 | €154.50 | €153.65 | €157.80 | 10 |
| 2026-06-10 | €156.20 | €157.35 | €154.80 | €154.80 | 101 |
| 2026-06-09 | €155.35 | €155.35 | €154.40 | €155.70 | 18 |
| 2026-06-08 | €156.90 | €157.10 | €154.45 | €155.20 | 445 |
| 2026-06-05 | €154.15 | €155.00 | €154.15 | €157.80 | 17 |
| 2026-06-04 | €151.50 | €154.70 | €151.15 | €153.50 | 358 |
| 2026-06-03 | €149.15 | €149.15 | €149.15 | €151.45 | 20 |
| 2026-06-02 | €150.00 | €150.00 | €149.20 | €149.95 | 208 |
| 2026-06-01 | €153.65 | €153.65 | €150.40 | €151.00 | 87 |
| 2026-05-29 | €153.05 | €154.65 | €152.00 | €153.65 | 279 |
| 2026-05-28 | €153.45 | €155.45 | €153.45 | €154.85 | 323 |
| 2026-05-27 | €153.50 | €153.50 | €151.00 | €151.70 | 39 |
| 2026-05-26 | €152.70 | €152.70 | €152.15 | €153.00 | 31 |
| 2026-05-25 | €151.65 | €151.65 | €151.65 | €151.65 | 0 |
| 2026-05-22 | €150.65 | €151.85 | €150.65 | €151.65 | 105 |
| 2026-05-21 | €151.65 | €151.95 | €148.00 | €150.10 | 28 |
| 2026-05-20 | €148.90 | €151.00 | €148.90 | €149.60 | 6 |
| 2026-05-19 | €149.10 | €149.10 | €149.10 | €149.10 | 0 |
| 2026-05-18 | €147.00 | €148.40 | €147.00 | €149.10 | 170 |
| 2026-05-15 | €151.05 | €151.05 | €150.95 | €149.70 | 42 |
| 2026-05-14 | €152.05 | €152.30 | €151.35 | €151.35 | 8 |
| 2026-05-13 | €153.00 | €153.10 | €151.30 | €152.65 | 113 |
| 2026-05-12 | €152.45 | €152.45 | €152.45 | €151.30 | 1 |
| 2026-05-11 | €149.85 | €151.35 | €148.95 | €151.65 | 95 |
| 2026-05-08 | €150.45 | €150.90 | €150.20 | €149.25 | 16 |
| 2026-05-07 | €150.25 | €150.25 | €148.00 | €148.75 | 82 |
| 2026-05-06 | €148.50 | €151.25 | €148.50 | €150.65 | 174 |
| 2026-05-05 | €148.55 | €148.55 | €147.95 | €147.70 | 241 |
| 2026-05-04 | €148.70 | €149.35 | €148.40 | €148.40 | 112 |
| 2026-04-30 | €149.20 | €149.20 | €149.20 | €149.15 | 5 |
| 2026-04-29 | €150.15 | €150.55 | €149.70 | €147.45 | 115 |
| 2026-04-28 | €148.65 | €149.00 | €147.75 | €148.50 | 135 |
| 2026-04-27 | €148.15 | €148.15 | €147.40 | €148.55 | 41 |
| 2026-04-24 | €154.05 | €154.10 | €149.65 | €147.30 | 75 |
| 2026-04-23 | €154.80 | €154.80 | €153.90 | €154.55 | 44 |
| 2026-04-22 | €160.70 | €160.70 | €155.65 | €155.15 | 91 |
| 2026-04-21 | €167.65 | €169.30 | €159.90 | €159.35 | 63 |
| 2026-04-20 | €166.95 | €166.95 | €166.95 | €166.25 | 1 |
| 2026-04-17 | €166.65 | €166.65 | €166.65 | €167.60 | 31 |
| 2026-04-16 | €167.75 | €168.00 | €166.15 | €166.30 | 150 |
| 2026-04-15 | €171.35 | €171.45 | €170.25 | €168.05 | 9 |
| 2026-04-14 | €170.00 | €170.00 | €170.00 | €172.30 | 101 |
| 2026-04-13 | €172.30 | €172.85 | €171.90 | €171.65 | 92 |
| 2026-04-10 | €174.35 | €174.35 | €170.85 | €172.45 | 5 |
| 2026-04-09 | €174.50 | €174.50 | €173.65 | €174.40 | 22 |
| 2026-04-08 | €171.00 | €171.80 | €170.00 | €173.50 | 185 |
| 2026-04-07 | €172.00 | €172.10 | €170.50 | €170.00 | 55 |
| 2026-04-02 | €168.68 | €171.56 | €168.02 | €170.06 | 134 |
| 2026-04-01 | €167.28 | €168.98 | €167.28 | €168.16 | 380 |
| 2026-03-31 | €163.84 | €166.30 | €163.84 | €165.10 | 71 |
| 2026-03-30 | €165.16 | €166.30 | €164.96 | €164.78 | 41 |
| 2026-03-27 | €167.44 | €167.44 | €165.70 | €165.68 | 172 |
| 2026-03-26 | €168.80 | €168.80 | €168.24 | €166.62 | 41 |
| 2026-03-25 | €168.30 | €168.82 | €168.20 | €168.76 | 102 |
| 2026-03-24 | €168.10 | €168.10 | €164.34 | €166.94 | 137 |
| 2026-03-23 | €169.82 | €170.56 | €169.82 | €170.48 | 41 |
| 2026-03-20 | €173.66 | €173.66 | €173.40 | €172.26 | 124 |
| 2026-03-19 | €177.32 | €177.40 | €171.90 | €173.36 | 152 |
| 2026-03-18 | €177.04 | €179.00 | €175.46 | €178.68 | 122 |
| 2026-03-17 | €179.30 | €179.30 | €174.94 | €176.24 | 71 |
| 2026-03-16 | €181.98 | €181.98 | €179.08 | €179.34 | 37 |
| 2026-03-13 | €177.70 | €179.60 | €177.70 | €179.64 | 45 |
| 2026-03-12 | €179.42 | €179.78 | €177.72 | €178.14 | 263 |
| 2026-03-11 | €178.38 | €179.28 | €177.22 | €179.74 | 81 |
| 2026-03-10 | €177.16 | €178.62 | €177.16 | €177.86 | 78 |
| 2026-03-09 | €185.48 | €185.48 | €178.92 | €180.36 | 670 |
| 2026-03-06 | €175.98 | €178.00 | €175.98 | €178.00 | 16 |
| 2026-03-05 | €180.74 | €181.18 | €176.72 | €174.48 | 191 |
| 2026-03-04 | €177.58 | €178.32 | €175.42 | €177.76 | 763 |
| 2026-03-03 | €184.46 | €186.12 | €179.42 | €180.64 | 694 |
| 2026-03-02 | €194.38 | €194.38 | €179.08 | €180.38 | 2,734 |
| 2026-02-27 | €167.96 | €168.54 | €167.96 | €168.16 | 543 |
| 2026-02-26 | €166.08 | €166.08 | €165.56 | €168.14 | 107 |
| 2026-02-25 | €169.04 | €169.04 | €168.50 | €165.80 | 13 |
| 2026-02-24 | €171.24 | €171.44 | €167.60 | €168.28 | 280 |
| 2026-02-23 | €173.34 | €173.68 | €173.04 | €173.04 | 266 |
| 2026-02-20 | €174.52 | €175.26 | €173.78 | €174.78 | 266 |
| 2026-02-19 | €175.70 | €175.70 | €171.00 | €174.00 | 329 |
| 2026-02-18 | €172.00 | €172.36 | €172.00 | €172.40 | 22 |
| 2026-02-17 | €168.78 | €168.78 | €168.78 | €168.78 | 0 |
| 2026-02-16 | €167.98 | €168.48 | €167.82 | €168.78 | 98 |
| 2026-02-13 | €169.52 | €171.00 | €168.88 | €170.04 | 132 |
| 2026-02-12 | €166.30 | €168.96 | €166.30 | €167.92 | 134 |
| 2026-02-11 | €164.50 | €164.50 | €164.50 | €166.94 | 3 |
| 2026-02-10 | €164.74 | €166.02 | €163.06 | €162.82 | 89 |
| 2026-02-09 | €169.30 | €169.30 | €169.30 | €169.30 | 0 |
| 2026-02-06 | €166.40 | €167.48 | €166.36 | €169.30 | 39 |
| 2026-02-05 | €166.78 | €166.78 | €166.48 | €165.74 | 5 |
| 2026-02-04 | €173.54 | €175.00 | €173.52 | €167.02 | 219 |
| 2026-02-03 | €170.56 | €171.04 | €170.32 | €172.82 | 86 |
| 2026-02-02 | €166.76 | €166.76 | €166.76 | €166.76 | 0 |
| 2026-01-30 | €167.38 | €167.96 | €167.38 | €166.76 | 22 |
| 2026-01-29 | €168.64 | €168.86 | €167.64 | €166.86 | 26 |
| 2026-01-28 | €168.48 | €171.34 | €168.48 | €169.18 | 57 |
| 2026-01-27 | €164.00 | €170.04 | €164.00 | €165.30 | 181 |
| 2026-01-26 | €163.52 | €164.64 | €161.48 | €164.24 | 496 |
| 2026-01-23 | €167.90 | €168.36 | €167.16 | €167.18 | 12 |
| 2026-01-22 | €169.82 | €170.56 | €168.58 | €168.44 | 520 |
| 2026-01-21 | €168.98 | €168.98 | €168.48 | €168.42 | 39 |
| 2026-01-20 | €171.28 | €172.46 | €170.48 | €169.78 | 310 |
| 2026-01-19 | €190.80 | €190.80 | €174.12 | €175.42 | 77 |
| 2026-01-16 | €173.22 | €173.22 | €173.22 | €173.48 | 15 |
| 2026-01-15 | €171.94 | €172.06 | €171.12 | €171.00 | 75 |
| 2026-01-14 | €167.08 | €168.54 | €167.00 | €168.24 | 38 |
| 2026-01-13 | €167.14 | €169.00 | €167.14 | €167.94 | 162 |
| 2026-01-12 | €163.72 | €163.72 | €161.72 | €163.56 | 156 |
| 2026-01-09 | €162.62 | €162.62 | €158.86 | €161.38 | 169 |
| 2026-01-08 | €166.20 | €168.66 | €161.54 | €162.56 | 439 |
| 2026-01-07 | €163.56 | €163.80 | €163.52 | €163.90 | 81 |
| 2026-01-06 | €161.34 | €162.62 | €161.30 | €161.54 | 75 |
| 2026-01-05 | €162.56 | €162.78 | €160.32 | €159.56 | 264 |
| 2026-01-02 | €157.00 | €158.18 | €156.36 | €156.98 | 52 |
| 2025-12-30 | €157.12 | €157.36 | €157.12 | €156.70 | 13 |
| 2025-12-29 | €157.64 | €158.42 | €156.80 | €156.98 | 157 |
| 2025-12-23 | €158.42 | €159.56 | €157.96 | €158.08 | 29 |
| 2025-12-22 | €156.64 | €156.64 | €156.64 | €157.10 | 9 |
| 2025-12-19 | €152.36 | €152.36 | €152.36 | €152.36 | 0 |
| 2025-12-18 | €152.36 | €152.36 | €152.36 | €152.36 | 0 |
| 2025-12-17 | €152.54 | €153.30 | €152.02 | €152.36 | 138 |
| 2025-12-16 | €154.00 | €154.74 | €153.50 | €152.92 | 58 |
| 2025-12-15 | €150.98 | €150.98 | €150.98 | €150.98 | 0 |
| 2025-12-12 | €152.22 | €152.22 | €151.80 | €150.98 | 19 |
| 2025-12-11 | €148.86 | €150.92 | €148.86 | €151.06 | 11 |
| 2025-12-10 | €147.48 | €147.70 | €146.72 | €148.86 | 48 |
| 2025-12-09 | €146.78 | €146.78 | €146.78 | €150.30 | 13 |
| 2025-12-08 | €146.62 | €146.62 | €146.62 | €146.36 | 4 |
| 2025-12-05 | €143.70 | €143.70 | €143.70 | €143.70 | 0 |
| 2025-12-04 | €143.70 | €143.70 | €143.70 | €143.70 | 0 |
| 2025-12-03 | €144.66 | €144.78 | €144.04 | €143.70 | 127 |
| 2025-12-02 | €145.54 | €145.54 | €145.26 | €145.04 | 17 |
| 2025-12-01 | €146.74 | €146.74 | €146.74 | €146.92 | 10 |
| 2025-11-28 | €148.60 | €148.60 | €148.60 | €148.60 | 0 |
| 2025-11-27 | €149.00 | €149.00 | €149.00 | €148.60 | 100 |
| 2025-11-26 | €149.00 | €149.00 | €148.74 | €149.12 | 114 |
| 2025-11-25 | €151.02 | €151.02 | €147.94 | €147.98 | 90 |
| 2025-11-24 | €147.36 | €149.16 | €146.22 | €149.16 | 244 |
| 2025-11-21 | €144.70 | €149.48 | €144.70 | €147.38 | 439 |
| 2025-11-20 | €150.40 | €150.40 | €150.40 | €150.40 | 0 |
| 2025-11-19 | €151.50 | €151.50 | €150.94 | €150.40 | 29 |
| 2025-11-18 | €151.50 | €152.48 | €150.86 | €151.32 | 103 |
| 2025-11-17 | €150.98 | €150.98 | €150.98 | €150.98 | 0 |
| 2025-11-14 | €166.42 | €166.42 | €148.44 | €150.98 | 306 |
| 2025-11-13 | €154.52 | €154.52 | €154.52 | €154.52 | 0 |
| 2025-11-12 | €155.06 | €155.62 | €154.44 | €154.52 | 158 |
| 2025-11-11 | €155.62 | €155.62 | €149.18 | €153.62 | 189 |
| 2025-11-10 | €151.44 | €151.44 | €151.44 | €151.44 | 0 |
| 2025-11-07 | €152.40 | €152.56 | €151.00 | €151.44 | 287 |
| 2025-11-06 | €151.04 | €151.40 | €151.04 | €151.66 | 34 |
| 2025-11-05 | €152.78 | €153.62 | €152.78 | €153.20 | 110 |
| 2025-11-04 | €153.00 | €154.00 | €152.14 | €154.24 | 429 |
| 2025-11-03 | €155.16 | €155.16 | €152.36 | €153.40 | 110 |
| 2025-10-31 | €153.88 | €153.88 | €153.88 | €153.88 | 0 |
| 2025-10-30 | €150.46 | €150.46 | €150.46 | €153.88 | 43 |
| 2025-10-29 | €152.16 | €153.70 | €151.70 | €152.30 | 223 |
| 2025-10-28 | €152.80 | €153.30 | €152.80 | €154.38 | 225 |
| 2025-10-27 | €154.06 | €154.06 | €153.50 | €153.36 | 54 |
| 2025-10-24 | €154.80 | €154.80 | €154.80 | €153.56 | 30 |
| 2025-10-23 | €154.66 | €154.66 | €154.32 | €154.72 | 66 |
| 2025-10-22 | €149.00 | €150.76 | €149.00 | €151.34 | 386 |
| 2025-10-21 | €151.34 | €151.34 | €149.82 | €149.66 | 214 |
| 2025-10-20 | €136.14 | €138.22 | €136.10 | €138.18 | 106 |
| 2025-10-17 | €133.98 | €135.00 | €133.98 | €134.54 | 76 |
| 2025-10-16 | €136.82 | €136.82 | €136.82 | €136.82 | 0 |
| 2025-10-15 | €137.34 | €138.46 | €137.34 | €136.82 | 74 |
| 2025-10-14 | €136.58 | €136.58 | €136.58 | €137.24 | 50 |