RTX Corporation (BIT:1RTX)
Italy
· Delayed Price · Currency is EUR 145.04
-1.88 (-1.28%)
At close: Dec 2, 2025
RTX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 146.26 | 146.26 | 146.26 | 146.26 | 146.26 | -0.53% | - |
| Dec 4, 2025 | 147.04 | 147.04 | 147.04 | 147.04 | 147.04 | 2.32% | - |
| Dec 3, 2025 | 144.66 | 144.78 | 144.04 | 143.70 | 143.70 | -0.92% | 127 |
| Dec 2, 2025 | 145.54 | 145.54 | 145.26 | 145.04 | 145.04 | -1.28% | 17 |
| Dec 1, 2025 | 146.74 | 146.74 | 146.74 | 146.92 | 146.92 | -2.12% | 10 |
| Nov 28, 2025 | 150.10 | 150.10 | 150.10 | 150.10 | 150.10 | 1.01% | - |
| Nov 27, 2025 | 149.00 | 149.00 | 149.00 | 148.60 | 148.60 | -0.35% | 100 |
| Nov 26, 2025 | 149.00 | 149.00 | 148.74 | 149.12 | 149.12 | 0.77% | 114 |
| Nov 25, 2025 | 151.02 | 151.02 | 147.94 | 147.98 | 147.98 | -0.79% | 90 |
| Nov 24, 2025 | 147.36 | 149.16 | 146.22 | 149.16 | 149.16 | 1.21% | 244 |
| Nov 21, 2025 | 144.70 | 149.48 | 144.70 | 147.38 | 147.38 | 1.57% | 439 |
| Nov 20, 2025 | 145.10 | 145.10 | 145.10 | 145.10 | 145.10 | -3.52% | - |
| Nov 19, 2025 | 151.50 | 151.50 | 150.94 | 150.40 | 149.81 | -0.61% | 29 |
| Nov 18, 2025 | 151.50 | 152.48 | 150.86 | 151.32 | 150.73 | 0.16% | 103 |
| Nov 17, 2025 | 150.49 | 150.49 | 150.49 | 151.08 | 150.49 | 0.07% | - |
| Nov 14, 2025 | 166.42 | 166.42 | 148.44 | 150.98 | 150.39 | -0.22% | 306 |
| Nov 13, 2025 | 150.73 | 150.73 | 150.73 | 151.32 | 150.73 | -2.07% | - |
| Nov 12, 2025 | 155.06 | 155.62 | 154.44 | 154.52 | 153.92 | 0.59% | 158 |
| Nov 11, 2025 | 155.62 | 155.62 | 149.18 | 153.62 | 153.02 | 0.03% | 189 |
| Nov 10, 2025 | 152.98 | 152.98 | 152.98 | 153.58 | 152.98 | 1.41% | - |
| Nov 7, 2025 | 152.40 | 152.56 | 151.00 | 151.44 | 150.85 | -0.15% | 287 |
| Nov 6, 2025 | 151.04 | 151.40 | 151.04 | 151.66 | 151.07 | -1.01% | 34 |
| Nov 5, 2025 | 152.78 | 153.62 | 152.78 | 153.20 | 152.60 | -0.67% | 110 |
| Nov 4, 2025 | 153.00 | 154.00 | 152.14 | 154.24 | 153.64 | 0.55% | 429 |
| Nov 3, 2025 | 155.16 | 155.16 | 152.36 | 153.40 | 152.80 | -0.21% | 110 |
| Oct 31, 2025 | 153.12 | 153.12 | 153.12 | 153.72 | 153.12 | -0.10% | - |
| Oct 30, 2025 | 150.46 | 150.46 | 150.46 | 153.88 | 153.28 | 1.04% | 43 |
| Oct 29, 2025 | 152.16 | 153.70 | 151.70 | 152.30 | 151.71 | -1.35% | 223 |
| Oct 28, 2025 | 152.80 | 153.30 | 152.80 | 154.38 | 153.78 | 0.67% | 225 |
| Oct 27, 2025 | 154.06 | 154.06 | 153.50 | 153.36 | 152.76 | -0.13% | 54 |
| Oct 24, 2025 | 154.80 | 154.80 | 154.80 | 153.56 | 152.96 | -0.75% | 30 |
| Oct 23, 2025 | 154.66 | 154.66 | 154.32 | 154.72 | 154.12 | 2.23% | 66 |
| Oct 22, 2025 | 149.00 | 150.76 | 149.00 | 151.34 | 150.75 | 1.12% | 386 |
| Oct 21, 2025 | 151.34 | 151.34 | 149.82 | 149.66 | 149.08 | 8.31% | 214 |
| Oct 20, 2025 | 136.14 | 138.22 | 136.10 | 138.18 | 137.64 | 2.71% | 106 |
| Oct 17, 2025 | 133.98 | 135.00 | 133.98 | 134.54 | 134.01 | -0.40% | 76 |
| Oct 16, 2025 | 134.55 | 134.55 | 134.55 | 135.08 | 134.55 | -1.27% | - |
| Oct 15, 2025 | 137.34 | 138.46 | 137.34 | 136.82 | 136.29 | -0.31% | 74 |
| Oct 14, 2025 | 136.58 | 136.58 | 136.58 | 137.24 | 136.70 | 0.31% | 50 |
| Oct 13, 2025 | 137.62 | 137.62 | 136.60 | 136.82 | 136.29 | -0.55% | 120 |
| Oct 10, 2025 | 141.60 | 141.60 | 137.84 | 137.58 | 137.04 | -4.54% | 232 |
| Oct 9, 2025 | 145.20 | 145.20 | 143.62 | 144.12 | 143.56 | -1.13% | 77 |
| Oct 8, 2025 | 146.72 | 146.72 | 145.88 | 145.76 | 145.19 | 0.50% | 57 |
| Oct 7, 2025 | 145.02 | 145.14 | 145.00 | 145.04 | 144.47 | 0.28% | 210 |
| Oct 6, 2025 | 143.02 | 144.84 | 143.02 | 144.64 | 144.08 | 1.92% | 361 |
| Oct 3, 2025 | 142.42 | 142.42 | 142.42 | 141.92 | 141.37 | -0.15% | 10 |
| Oct 2, 2025 | 143.00 | 143.00 | 142.42 | 142.14 | 141.58 | -0.52% | 104 |
| Oct 1, 2025 | 141.10 | 143.02 | 141.10 | 142.88 | 142.32 | 0.49% | 208 |
| Sep 30, 2025 | 140.38 | 140.38 | 140.00 | 142.18 | 141.62 | 1.28% | 21 |
| Sep 29, 2025 | 140.00 | 142.74 | 138.62 | 140.38 | 139.83 | 0.21% | 941 |
| Sep 26, 2025 | 138.12 | 138.12 | 137.90 | 140.08 | 139.53 | 2.11% | 10 |
| Sep 25, 2025 | 138.80 | 138.80 | 137.56 | 137.18 | 136.64 | -0.91% | 78 |
| Sep 24, 2025 | 135.66 | 135.66 | 135.66 | 138.44 | 137.90 | 1.97% | 10 |
| Sep 23, 2025 | 135.60 | 135.88 | 135.60 | 135.76 | 135.23 | 0.58% | 30 |
| Sep 22, 2025 | 134.60 | 134.60 | 134.00 | 134.98 | 134.45 | 0.67% | 34 |
| Sep 19, 2025 | 133.86 | 133.86 | 133.86 | 134.08 | 133.56 | 0.30% | 75 |
| Sep 18, 2025 | 135.18 | 135.18 | 133.42 | 133.68 | 133.16 | -0.27% | 28 |
| Sep 17, 2025 | 134.06 | 134.88 | 133.46 | 134.04 | 133.52 | -0.01% | 752 |
| Sep 16, 2025 | 134.76 | 134.76 | 134.76 | 134.06 | 133.54 | 0.40% | 31 |
| Sep 15, 2025 | 136.94 | 136.94 | 133.40 | 133.52 | 133.00 | -0.48% | 184 |
| Sep 12, 2025 | 134.12 | 134.64 | 134.12 | 134.16 | 133.64 | 0.37% | 72 |
| Sep 11, 2025 | 133.02 | 133.20 | 132.82 | 133.66 | 133.14 | 2.66% | 15 |
| Sep 10, 2025 | 130.58 | 130.58 | 129.20 | 130.20 | 129.69 | 0.99% | 217 |
| Sep 9, 2025 | 128.42 | 128.42 | 128.42 | 128.92 | 128.42 | -2.64% | - |
| Sep 8, 2025 | 134.52 | 134.52 | 134.52 | 132.42 | 131.90 | -0.32% | 10 |
| Sep 5, 2025 | 132.32 | 132.32 | 132.32 | 132.84 | 132.32 | -2.54% | - |
| Sep 4, 2025 | 134.96 | 134.96 | 134.94 | 136.30 | 135.77 | 0.93% | 88 |
| Sep 3, 2025 | 135.72 | 135.72 | 135.72 | 135.04 | 134.51 | -0.50% | 3 |
| Sep 2, 2025 | 135.19 | 135.19 | 135.19 | 135.72 | 135.19 | -1.22% | - |
| Sep 1, 2025 | 136.86 | 136.86 | 136.86 | 137.40 | 136.86 | 1.04% | - |
| Aug 29, 2025 | 137.40 | 137.40 | 136.22 | 135.98 | 135.45 | -1.12% | 60 |
| Aug 28, 2025 | 137.74 | 137.74 | 137.74 | 137.52 | 136.98 | -0.30% | 45 |
| Aug 27, 2025 | 138.10 | 138.10 | 138.10 | 137.94 | 137.40 | 1.71% | 25 |
| Aug 26, 2025 | 135.09 | 135.09 | 135.09 | 135.62 | 135.09 | 1.16% | - |
| Aug 25, 2025 | 133.54 | 133.54 | 133.54 | 134.06 | 133.54 | 0.42% | - |
| Aug 22, 2025 | 132.98 | 132.98 | 132.98 | 133.50 | 132.98 | -1.53% | - |
| Aug 21, 2025 | 135.30 | 135.30 | 135.30 | 135.58 | 135.05 | 1.99% | 16 |
| Aug 20, 2025 | 131.54 | 131.54 | 131.54 | 132.94 | 132.42 | 0.32% | 16 |
| Aug 19, 2025 | 138.02 | 138.02 | 132.12 | 132.52 | 132.00 | -0.42% | 56 |
| Aug 18, 2025 | 135.94 | 135.94 | 130.54 | 133.08 | 132.56 | 5.37% | 107 |
| Aug 14, 2025 | 126.00 | 126.36 | 120.00 | 126.30 | 125.81 | -3.29% | 55 |
| Aug 13, 2025 | 133.00 | 133.00 | 130.60 | 130.60 | 130.09 | -1.76% | 159 |
| Aug 12, 2025 | 133.58 | 133.58 | 133.58 | 132.94 | 132.42 | -0.58% | 15 |
| Aug 11, 2025 | 133.20 | 133.20 | 133.20 | 133.72 | 133.20 | 0.07% | - |
| Aug 8, 2025 | 119.20 | 133.56 | 119.20 | 133.62 | 133.10 | 0.98% | 29 |
| Aug 7, 2025 | 131.80 | 131.80 | 131.80 | 132.32 | 131.80 | -2.14% | - |
| Aug 6, 2025 | 134.44 | 135.52 | 134.44 | 135.22 | 134.69 | 0.16% | 45 |
| Aug 5, 2025 | 137.02 | 137.02 | 137.02 | 135.00 | 134.47 | -0.68% | 10 |
| Aug 4, 2025 | 142.26 | 142.26 | 128.78 | 135.92 | 135.39 | 0.70% | 86 |
| Aug 1, 2025 | 137.48 | 138.10 | 134.54 | 134.98 | 134.45 | -1.80% | 140 |
| Jul 31, 2025 | 137.78 | 137.78 | 137.78 | 137.46 | 136.92 | -0.23% | 15 |
| Jul 30, 2025 | 137.24 | 137.24 | 137.24 | 137.78 | 137.24 | 1.16% | - |
| Jul 29, 2025 | 135.78 | 136.32 | 135.46 | 136.20 | 135.67 | 1.37% | 265 |
| Jul 28, 2025 | 135.62 | 136.24 | 134.22 | 134.36 | 133.84 | 1.39% | 328 |
| Jul 25, 2025 | 132.70 | 132.70 | 132.16 | 132.52 | 132.00 | 0.17% | 168 |
| Jul 24, 2025 | 132.48 | 133.54 | 132.48 | 132.30 | 131.78 | 2.00% | 82 |
| Jul 23, 2025 | 129.24 | 129.24 | 129.06 | 129.70 | 129.19 | 2.56% | 130 |
| Jul 22, 2025 | 133.28 | 133.28 | 124.10 | 126.46 | 125.97 | -3.26% | 73 |
| Jul 21, 2025 | 136.44 | 136.44 | 131.62 | 130.72 | 130.21 | 0.03% | 76 |
| Jul 18, 2025 | 130.76 | 130.76 | 130.68 | 130.68 | 130.17 | 0.11% | 110 |