RTX Corporation (BCBA:RTX)
Argentina
· Delayed Price · Currency is ARS 52,875
+125 (0.24%)
Apr 28, 2026, 4:59 PM BRT
RTX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 52,875.00 | 53,225.00 | 51,950.00 | 52,875.00 | 52,875.00 | 0.33% | 1,408 |
| Apr 27, 2026 | 52,175.00 | 53,175.00 | 52,175.00 | 52,700.00 | 52,700.00 | 0.96% | 1,946 |
| Apr 24, 2026 | 52,100.00 | 52,275.00 | 51,125.00 | 52,200.00 | 52,200.00 | -1.42% | 1,122 |
| Apr 23, 2026 | 53,350.00 | 53,925.00 | 52,625.00 | 52,950.00 | 52,950.00 | -0.38% | 1,167 |
| Apr 22, 2026 | 54,900.00 | 54,900.00 | 52,800.00 | 53,150.00 | 53,150.00 | -3.36% | 3,617 |
| Apr 21, 2026 | 57,100.00 | 57,475.00 | 54,975.00 | 55,000.00 | 55,000.00 | -4.14% | 785 |
| Apr 20, 2026 | 57,775.00 | 57,825.00 | 57,200.00 | 57,375.00 | 57,375.00 | -0.09% | 661 |
| Apr 17, 2026 | 57,350.00 | 57,925.00 | 57,000.00 | 57,425.00 | 57,425.00 | 1.10% | 435 |
| Apr 16, 2026 | 57,850.00 | 58,025.00 | 56,275.00 | 56,800.00 | 56,800.00 | -1.77% | 519 |
| Apr 15, 2026 | 59,650.00 | 59,650.00 | 57,675.00 | 57,825.00 | 57,825.00 | -2.86% | 688 |
| Apr 14, 2026 | 58,750.00 | 59,800.00 | 58,750.00 | 59,525.00 | 59,525.00 | 0.89% | 551 |
| Apr 13, 2026 | 60,000.00 | 60,000.00 | 58,650.00 | 59,000.00 | 59,000.00 | -0.51% | 568 |
| Apr 10, 2026 | 59,325.00 | 60,025.00 | 58,550.00 | 59,300.00 | 59,300.00 | -1.29% | 1,208 |
| Apr 9, 2026 | 60,100.00 | 60,725.00 | 60,000.00 | 60,075.00 | 60,075.00 | -0.17% | 312 |
| Apr 8, 2026 | 58,600.00 | 60,250.00 | 58,450.00 | 60,175.00 | 60,175.00 | 2.47% | 1,614 |
| Apr 7, 2026 | 58,700.00 | 59,150.00 | 58,075.00 | 58,725.00 | 58,725.00 | -0.09% | 732 |
| Apr 6, 2026 | 57,900.00 | 58,900.00 | 57,800.00 | 58,775.00 | 58,775.00 | 1.51% | 469 |
| Apr 1, 2026 | 57,300.00 | 58,275.00 | 57,050.00 | 57,900.00 | 57,900.00 | 1.98% | 1,101 |
| Mar 31, 2026 | 55,825.00 | 57,075.00 | 55,275.00 | 56,775.00 | 56,775.00 | 2.57% | 749 |
| Mar 30, 2026 | 56,450.00 | 56,700.00 | 55,075.00 | 55,350.00 | 55,350.00 | -0.98% | 1,552 |
| Mar 27, 2026 | 56,050.00 | 56,225.00 | 55,425.00 | 55,900.00 | 55,900.00 | 0.63% | 729 |
| Mar 26, 2026 | 56,600.00 | 56,600.00 | 55,375.00 | 55,550.00 | 55,550.00 | -2.11% | 852 |
| Mar 25, 2026 | 56,900.00 | 57,175.00 | 56,625.00 | 56,750.00 | 56,750.00 | -0.31% | 797 |
| Mar 23, 2026 | 57,975.00 | 58,575.00 | 56,850.00 | 56,925.00 | 56,925.00 | -2.02% | 230 |
| Mar 20, 2026 | 58,850.00 | 58,925.00 | 57,850.00 | 58,100.00 | 58,100.00 | -1.15% | 711 |
| Mar 19, 2026 | 59,500.00 | 59,500.00 | 57,975.00 | 58,775.00 | 58,775.00 | -2.41% | 1,520 |
| Mar 18, 2026 | 60,400.00 | 61,000.00 | 60,050.00 | 60,225.00 | 60,225.00 | 0.67% | 737 |
| Mar 17, 2026 | 60,525.00 | 60,525.00 | 59,050.00 | 59,825.00 | 59,825.00 | -1.40% | 883 |
| Mar 16, 2026 | 60,325.00 | 61,075.00 | 60,100.00 | 60,675.00 | 60,675.00 | 0.71% | 2,689 |
| Mar 13, 2026 | 59,375.00 | 60,525.00 | 59,000.00 | 60,250.00 | 60,250.00 | 1.90% | 528 |
| Mar 12, 2026 | 59,975.00 | 60,450.00 | 59,050.00 | 59,125.00 | 59,125.00 | -1.87% | 525 |
| Mar 11, 2026 | 60,250.00 | 61,100.00 | 59,925.00 | 60,250.00 | 60,250.00 | -0.82% | 1,104 |
| Mar 10, 2026 | 61,050.00 | 61,275.00 | 60,375.00 | 60,750.00 | 60,750.00 | -0.86% | 838 |
| Mar 9, 2026 | 62,350.00 | 62,400.00 | 61,100.00 | 61,275.00 | 61,275.00 | -0.93% | 2,065 |
| Mar 6, 2026 | 59,700.00 | 62,050.00 | 59,700.00 | 61,850.00 | 61,850.00 | 3.69% | 1,339 |
| Mar 5, 2026 | 61,600.00 | 61,925.00 | 59,100.00 | 59,650.00 | 59,650.00 | -2.81% | 1,020 |
| Mar 4, 2026 | 61,200.00 | 61,450.00 | 60,150.00 | 61,375.00 | 61,375.00 | 0.53% | 1,458 |
| Mar 3, 2026 | 63,025.00 | 63,400.00 | 60,850.00 | 61,050.00 | 61,050.00 | -1.53% | 1,559 |
| Mar 2, 2026 | 60,000.00 | 63,800.00 | 60,000.00 | 62,000.00 | 62,000.00 | 5.58% | 2,912 |
| Feb 27, 2026 | 58,550.00 | 59,200.00 | 58,550.00 | 58,725.00 | 58,725.00 | 0.30% | 346 |
| Feb 26, 2026 | 58,000.00 | 58,875.00 | 57,725.00 | 58,550.00 | 58,550.00 | 1.08% | 371 |
| Feb 25, 2026 | 57,550.00 | 57,925.00 | 55,900.00 | 57,925.00 | 57,925.00 | 0.70% | 356 |
| Feb 24, 2026 | 58,200.00 | 58,675.00 | 57,000.00 | 57,525.00 | 57,525.00 | -1.75% | 1,279 |
| Feb 23, 2026 | 58,525.00 | 59,125.00 | 58,325.00 | 58,550.00 | 58,550.00 | -1.18% | 112 |
| Feb 20, 2026 | 60,050.00 | 60,050.00 | 59,225.00 | 59,250.00 | 59,250.00 | -0.17% | 288 |
| Feb 19, 2026 | 59,300.00 | 59,625.00 | 58,150.00 | 59,350.00 | 59,160.48 | -0.29% | 221 |
| Feb 18, 2026 | 60,000.00 | 60,700.00 | 59,400.00 | 59,525.00 | 59,334.93 | 1.54% | 1,219 |
| Feb 13, 2026 | 59,300.00 | 60,050.00 | 58,600.00 | 58,625.00 | 58,437.80 | -0.80% | 338 |
| Feb 12, 2026 | 57,975.00 | 59,125.00 | 57,350.00 | 59,100.00 | 58,911.28 | 0.81% | 624 |
| Feb 11, 2026 | 57,325.00 | 58,625.00 | 57,325.00 | 58,625.00 | 58,437.80 | 1.21% | 223 |
| Feb 10, 2026 | 57,800.00 | 57,925.00 | 56,700.00 | 57,925.00 | 57,740.03 | -0.73% | 368 |
| Feb 9, 2026 | 60,050.00 | 60,100.00 | 58,125.00 | 58,350.00 | 58,163.68 | -2.06% | 583 |
| Feb 6, 2026 | 59,400.00 | 60,275.00 | 59,400.00 | 59,575.00 | 59,384.77 | 0.34% | 448 |
| Feb 5, 2026 | 59,200.00 | 59,850.00 | 58,125.00 | 59,375.00 | 59,185.40 | 0.81% | 1,776 |
| Feb 4, 2026 | 62,150.00 | 62,150.00 | 58,275.00 | 58,900.00 | 58,711.92 | -3.16% | 625 |
| Feb 3, 2026 | 59,975.00 | 61,175.00 | 59,500.00 | 60,825.00 | 60,630.77 | 1.33% | 1,389 |
| Feb 2, 2026 | 59,575.00 | 60,500.00 | 59,275.00 | 60,025.00 | 59,833.33 | -0.54% | 539 |
| Jan 30, 2026 | 60,600.00 | 60,600.00 | 59,325.00 | 60,350.00 | 60,157.29 | 0.25% | 381 |
| Jan 29, 2026 | 60,975.00 | 61,375.00 | 59,800.00 | 60,200.00 | 60,007.77 | -0.62% | 1,766 |
| Jan 28, 2026 | 61,050.00 | 61,200.00 | 59,975.00 | 60,575.00 | 60,381.57 | -0.66% | 608 |
| Jan 27, 2026 | 60,700.00 | 61,175.00 | 59,575.00 | 60,975.00 | 60,780.30 | 3.52% | 2,012 |
| Jan 26, 2026 | 59,350.00 | 59,350.00 | 58,600.00 | 58,900.00 | 58,711.92 | -0.51% | 830 |
| Jan 23, 2026 | 59,725.00 | 59,800.00 | 59,000.00 | 59,200.00 | 59,010.96 | -0.71% | 735 |
| Jan 22, 2026 | 59,575.00 | 60,125.00 | 59,150.00 | 59,625.00 | 59,434.61 | -0.67% | 628 |
| Jan 21, 2026 | 60,925.00 | 60,925.00 | 59,325.00 | 60,025.00 | 59,833.33 | -0.37% | 676 |
| Jan 20, 2026 | 61,075.00 | 61,600.00 | 60,100.00 | 60,250.00 | 60,057.61 | -7.09% | 1,367 |
| Jan 19, 2026 | 64,500.00 | 65,200.00 | 61,550.00 | 64,850.00 | 64,642.92 | 5.79% | 314 |
| Jan 16, 2026 | 61,050.00 | 61,400.00 | 60,400.00 | 61,300.00 | 61,104.26 | 1.66% | 967 |
| Jan 15, 2026 | 60,125.00 | 61,025.00 | 59,750.00 | 60,300.00 | 60,107.45 | 0.25% | 492 |
| Jan 14, 2026 | 59,350.00 | 60,450.00 | 58,900.00 | 60,150.00 | 59,957.93 | 1.05% | 644 |
| Jan 13, 2026 | 60,000.00 | 60,350.00 | 59,275.00 | 59,525.00 | 59,334.93 | 0.85% | 822 |
| Jan 12, 2026 | 58,450.00 | 59,050.00 | 57,825.00 | 59,025.00 | 58,836.52 | 2.12% | 609 |
| Jan 9, 2026 | 57,925.00 | 58,000.00 | 57,200.00 | 57,800.00 | 57,615.43 | 1.23% | 964 |
| Jan 8, 2026 | 59,275.00 | 60,400.00 | 56,650.00 | 57,100.00 | 56,917.67 | -0.87% | 1,500 |
| Jan 7, 2026 | 58,600.00 | 59,325.00 | 57,550.00 | 57,600.00 | 57,416.07 | -1.16% | 1,291 |
| Jan 6, 2026 | 58,150.00 | 58,375.00 | 57,750.00 | 58,275.00 | 58,088.92 | 0.78% | 767 |
| Jan 5, 2026 | 58,000.00 | 58,100.00 | 57,475.00 | 57,825.00 | 57,640.35 | 0.61% | 337 |
| Jan 2, 2026 | 56,625.00 | 57,525.00 | 56,375.00 | 57,475.00 | 57,291.47 | 2.59% | 724 |
| Dec 30, 2025 | 57,050.00 | 57,050.00 | 55,900.00 | 56,025.00 | 55,846.10 | -0.62% | 1,055 |
| Dec 29, 2025 | 57,000.00 | 57,200.00 | 56,375.00 | 56,375.00 | 56,194.98 | -2.13% | 191 |
| Dec 26, 2025 | 59,975.00 | 59,975.00 | 55,500.00 | 57,600.00 | 57,416.07 | 0.74% | 62 |
| Dec 24, 2025 | 57,425.00 | 57,425.00 | 57,125.00 | 57,175.00 | 56,992.43 | 0.57% | 9 |
| Dec 23, 2025 | 57,600.00 | 58,100.00 | 56,850.00 | 56,850.00 | 56,668.47 | -0.87% | 231 |
| Dec 22, 2025 | 56,925.00 | 57,475.00 | 56,225.00 | 57,350.00 | 57,166.87 | 1.19% | 386 |
| Dec 19, 2025 | 55,700.00 | 56,725.00 | 55,575.00 | 56,675.00 | 56,494.03 | 2.26% | 318 |
| Dec 18, 2025 | 55,300.00 | 56,000.00 | 55,200.00 | 55,425.00 | 55,248.02 | 0.54% | 133 |
| Dec 17, 2025 | 55,525.00 | 55,775.00 | 55,000.00 | 55,125.00 | 54,948.98 | -1.03% | 296 |
| Dec 16, 2025 | 55,700.00 | 56,100.00 | 55,050.00 | 55,700.00 | 55,522.14 | 0.36% | 121 |
| Dec 15, 2025 | 54,075.00 | 55,525.00 | 54,075.00 | 55,500.00 | 55,322.78 | 2.83% | 236 |
| Dec 12, 2025 | 53,875.00 | 54,200.00 | 53,425.00 | 53,975.00 | 53,802.65 | 0.19% | 252 |
| Dec 11, 2025 | 52,425.00 | 54,000.00 | 52,425.00 | 53,875.00 | 53,702.97 | 1.13% | 185 |
| Dec 10, 2025 | 51,775.00 | 53,350.00 | 51,300.00 | 53,275.00 | 53,104.88 | 2.35% | 1,411 |
| Dec 9, 2025 | 52,275.00 | 52,700.00 | 51,950.00 | 52,050.00 | 51,883.79 | 0.97% | 502 |
| Dec 5, 2025 | 51,425.00 | 51,625.00 | 50,950.00 | 51,550.00 | 51,385.39 | -0.77% | 213 |
| Dec 4, 2025 | 50,500.00 | 52,000.00 | 50,500.00 | 51,950.00 | 51,784.11 | 2.01% | 470 |
| Dec 3, 2025 | 51,725.00 | 51,725.00 | 50,575.00 | 50,925.00 | 50,762.39 | -0.92% | 741 |
| Dec 2, 2025 | 51,600.00 | 51,675.00 | 50,925.00 | 51,400.00 | 51,235.87 | -0.48% | 641 |
| Dec 1, 2025 | 52,975.00 | 52,975.00 | 51,400.00 | 51,650.00 | 51,485.07 | -3.10% | 230 |
| Nov 28, 2025 | 52,500.00 | 55,600.00 | 52,500.00 | 53,300.00 | 53,129.80 | -4.14% | 349 |
| Nov 27, 2025 | 51,000.00 | 55,625.00 | 50,850.00 | 55,600.00 | 55,422.46 | 4.56% | 56 |