RTX Corporation (BIT:1RTX)
Italy
· Delayed Price · Currency is EUR 174.48
-3.28 (-1.85%)
At close: Mar 5, 2026
RTX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 180.74 | 181.18 | 176.72 | 174.48 | 174.48 | -1.85% | 191 |
| Mar 4, 2026 | 177.58 | 178.32 | 175.42 | 177.76 | 177.76 | -1.59% | 763 |
| Mar 3, 2026 | 184.46 | 186.12 | 179.42 | 180.64 | 180.64 | 0.14% | 694 |
| Mar 2, 2026 | 194.38 | 194.38 | 179.08 | 180.38 | 180.38 | 7.27% | 2,734 |
| Feb 27, 2026 | 167.96 | 168.54 | 167.96 | 168.16 | 168.16 | 0.01% | 543 |
| Feb 26, 2026 | 166.08 | 166.08 | 165.56 | 168.14 | 168.14 | 1.41% | 107 |
| Feb 25, 2026 | 169.04 | 169.04 | 168.50 | 165.80 | 165.80 | -1.47% | 13 |
| Feb 24, 2026 | 171.24 | 171.44 | 167.60 | 168.28 | 168.28 | -2.75% | 280 |
| Feb 23, 2026 | 173.34 | 173.68 | 173.04 | 173.04 | 173.04 | -1.00% | 266 |
| Feb 20, 2026 | 174.52 | 175.26 | 173.78 | 174.78 | 174.78 | 0.45% | 266 |
| Feb 19, 2026 | 175.70 | 175.70 | 171.00 | 174.00 | 174.00 | 0.93% | 329 |
| Feb 18, 2026 | 172.00 | 172.36 | 172.00 | 172.40 | 171.82 | 0.83% | 22 |
| Feb 17, 2026 | 170.41 | 170.41 | 170.41 | 170.98 | 170.41 | 1.30% | - |
| Feb 16, 2026 | 167.98 | 168.48 | 167.82 | 168.78 | 168.22 | -0.74% | 98 |
| Feb 13, 2026 | 169.52 | 171.00 | 168.88 | 170.04 | 169.47 | 1.26% | 132 |
| Feb 12, 2026 | 166.30 | 168.96 | 166.30 | 167.92 | 167.36 | 0.59% | 134 |
| Feb 11, 2026 | 164.50 | 164.50 | 164.50 | 166.94 | 166.38 | 2.53% | 3 |
| Feb 10, 2026 | 164.74 | 166.02 | 163.06 | 162.82 | 162.28 | -2.22% | 89 |
| Feb 9, 2026 | 165.96 | 165.96 | 165.96 | 166.52 | 165.96 | -1.64% | - |
| Feb 6, 2026 | 166.40 | 167.48 | 166.36 | 169.30 | 168.73 | 2.15% | 39 |
| Feb 5, 2026 | 166.78 | 166.78 | 166.48 | 165.74 | 165.19 | -0.77% | 5 |
| Feb 4, 2026 | 173.54 | 175.00 | 173.52 | 167.02 | 166.46 | -3.36% | 219 |
| Feb 3, 2026 | 170.56 | 171.04 | 170.32 | 172.82 | 172.24 | 2.65% | 86 |
| Feb 2, 2026 | 167.80 | 167.80 | 167.80 | 168.36 | 167.80 | 0.96% | - |
| Jan 30, 2026 | 167.38 | 167.96 | 167.38 | 166.76 | 166.20 | -0.06% | 22 |
| Jan 29, 2026 | 168.64 | 168.86 | 167.64 | 166.86 | 166.30 | -1.37% | 26 |
| Jan 28, 2026 | 168.48 | 171.34 | 168.48 | 169.18 | 168.61 | 2.35% | 57 |
| Jan 27, 2026 | 164.00 | 170.04 | 164.00 | 165.30 | 164.75 | 0.65% | 181 |
| Jan 26, 2026 | 163.52 | 164.64 | 161.48 | 164.24 | 163.69 | -1.76% | 496 |
| Jan 23, 2026 | 167.90 | 168.36 | 167.16 | 167.18 | 166.62 | -0.75% | 12 |
| Jan 22, 2026 | 169.82 | 170.56 | 168.58 | 168.44 | 167.88 | 0.01% | 520 |
| Jan 21, 2026 | 168.98 | 168.98 | 168.48 | 168.42 | 167.86 | -0.80% | 39 |
| Jan 20, 2026 | 171.28 | 172.46 | 170.48 | 169.78 | 169.21 | -3.22% | 310 |
| Jan 19, 2026 | 190.80 | 190.80 | 174.12 | 175.42 | 174.83 | 1.12% | 77 |
| Jan 16, 2026 | 173.22 | 173.22 | 173.22 | 173.48 | 172.90 | 1.45% | 15 |
| Jan 15, 2026 | 171.94 | 172.06 | 171.12 | 171.00 | 170.43 | 1.64% | 75 |
| Jan 14, 2026 | 167.08 | 168.54 | 167.00 | 168.24 | 167.68 | 0.18% | 38 |
| Jan 13, 2026 | 167.14 | 169.00 | 167.14 | 167.94 | 167.38 | 2.68% | 162 |
| Jan 12, 2026 | 163.72 | 163.72 | 161.72 | 163.56 | 163.01 | 1.35% | 156 |
| Jan 9, 2026 | 162.62 | 162.62 | 158.86 | 161.38 | 160.84 | -0.73% | 169 |
| Jan 8, 2026 | 166.20 | 168.66 | 161.54 | 162.56 | 162.02 | -0.82% | 439 |
| Jan 7, 2026 | 163.56 | 163.80 | 163.52 | 163.90 | 163.35 | 1.46% | 81 |
| Jan 6, 2026 | 161.34 | 162.62 | 161.30 | 161.54 | 161.00 | 1.24% | 75 |
| Jan 5, 2026 | 162.56 | 162.78 | 160.32 | 159.56 | 159.03 | 1.64% | 264 |
| Jan 2, 2026 | 157.00 | 158.18 | 156.36 | 156.98 | 156.45 | 0.18% | 52 |
| Dec 30, 2025 | 157.12 | 157.36 | 157.12 | 156.70 | 156.18 | -0.18% | 13 |
| Dec 29, 2025 | 157.64 | 158.42 | 156.80 | 156.98 | 156.45 | -0.70% | 157 |
| Dec 23, 2025 | 158.42 | 159.56 | 157.96 | 158.08 | 157.55 | 0.62% | 29 |
| Dec 22, 2025 | 156.64 | 156.64 | 156.64 | 157.10 | 156.57 | 1.26% | 9 |
| Dec 19, 2025 | 154.62 | 154.62 | 154.62 | 155.14 | 154.62 | 1.04% | - |
| Dec 18, 2025 | 153.03 | 153.03 | 153.03 | 153.54 | 153.03 | 0.77% | - |
| Dec 17, 2025 | 152.54 | 153.30 | 152.02 | 152.36 | 151.85 | -0.37% | 138 |
| Dec 16, 2025 | 154.00 | 154.74 | 153.50 | 152.92 | 152.41 | -0.77% | 58 |
| Dec 15, 2025 | 153.58 | 153.58 | 153.58 | 154.10 | 153.58 | 2.07% | - |
| Dec 12, 2025 | 152.22 | 152.22 | 151.80 | 150.98 | 150.47 | -0.05% | 19 |
| Dec 11, 2025 | 148.86 | 150.92 | 148.86 | 151.06 | 150.55 | 1.48% | 11 |
| Dec 10, 2025 | 147.48 | 147.70 | 146.72 | 148.86 | 148.36 | -0.96% | 48 |
| Dec 9, 2025 | 146.78 | 146.78 | 146.78 | 150.30 | 149.80 | 2.69% | 13 |
| Dec 8, 2025 | 146.62 | 146.62 | 146.62 | 146.36 | 145.87 | 0.07% | 4 |
| Dec 5, 2025 | 145.77 | 145.77 | 145.77 | 146.26 | 145.77 | -0.53% | - |
| Dec 4, 2025 | 146.55 | 146.55 | 146.55 | 147.04 | 146.55 | 2.32% | - |
| Dec 3, 2025 | 144.66 | 144.78 | 144.04 | 143.70 | 143.22 | -0.92% | 127 |
| Dec 2, 2025 | 145.54 | 145.54 | 145.26 | 145.04 | 144.55 | -1.28% | 17 |
| Dec 1, 2025 | 146.74 | 146.74 | 146.74 | 146.92 | 146.43 | -2.12% | 10 |
| Nov 28, 2025 | 149.60 | 149.60 | 149.60 | 150.10 | 149.60 | 1.01% | - |
| Nov 27, 2025 | 149.00 | 149.00 | 149.00 | 148.60 | 148.10 | -0.35% | 100 |
| Nov 26, 2025 | 149.00 | 149.00 | 148.74 | 149.12 | 148.62 | 0.77% | 114 |
| Nov 25, 2025 | 151.02 | 151.02 | 147.94 | 147.98 | 147.48 | -0.79% | 90 |
| Nov 24, 2025 | 147.36 | 149.16 | 146.22 | 149.16 | 148.66 | 1.21% | 244 |
| Nov 21, 2025 | 144.70 | 149.48 | 144.70 | 147.38 | 146.89 | 1.57% | 439 |
| Nov 20, 2025 | 144.62 | 144.62 | 144.62 | 145.10 | 144.61 | -3.52% | - |
| Nov 19, 2025 | 151.50 | 151.50 | 150.94 | 150.40 | 149.31 | -0.61% | 29 |
| Nov 18, 2025 | 151.50 | 152.48 | 150.86 | 151.32 | 150.22 | 0.16% | 103 |
| Nov 17, 2025 | 149.98 | 149.98 | 149.98 | 151.08 | 149.98 | 0.07% | - |
| Nov 14, 2025 | 166.42 | 166.42 | 148.44 | 150.98 | 149.89 | -0.22% | 306 |
| Nov 13, 2025 | 150.22 | 150.22 | 150.22 | 151.32 | 150.22 | -2.07% | - |
| Nov 12, 2025 | 155.06 | 155.62 | 154.44 | 154.52 | 153.40 | 0.59% | 158 |
| Nov 11, 2025 | 155.62 | 155.62 | 149.18 | 153.62 | 152.51 | 0.03% | 189 |
| Nov 10, 2025 | 152.47 | 152.47 | 152.47 | 153.58 | 152.47 | 1.41% | - |
| Nov 7, 2025 | 152.40 | 152.56 | 151.00 | 151.44 | 150.34 | -0.15% | 287 |
| Nov 6, 2025 | 151.04 | 151.40 | 151.04 | 151.66 | 150.56 | -1.01% | 34 |
| Nov 5, 2025 | 152.78 | 153.62 | 152.78 | 153.20 | 152.09 | -0.67% | 110 |
| Nov 4, 2025 | 153.00 | 154.00 | 152.14 | 154.24 | 153.12 | 0.55% | 429 |
| Nov 3, 2025 | 155.16 | 155.16 | 152.36 | 153.40 | 152.29 | -0.21% | 110 |
| Oct 31, 2025 | 152.61 | 152.61 | 152.61 | 153.72 | 152.61 | -0.10% | - |
| Oct 30, 2025 | 150.46 | 150.46 | 150.46 | 153.88 | 152.76 | 1.04% | 43 |
| Oct 29, 2025 | 152.16 | 153.70 | 151.70 | 152.30 | 151.20 | -1.35% | 223 |
| Oct 28, 2025 | 152.80 | 153.30 | 152.80 | 154.38 | 153.26 | 0.67% | 225 |
| Oct 27, 2025 | 154.06 | 154.06 | 153.50 | 153.36 | 152.25 | -0.13% | 54 |
| Oct 24, 2025 | 154.80 | 154.80 | 154.80 | 153.56 | 152.45 | -0.75% | 30 |
| Oct 23, 2025 | 154.66 | 154.66 | 154.32 | 154.72 | 153.60 | 2.23% | 66 |
| Oct 22, 2025 | 149.00 | 150.76 | 149.00 | 151.34 | 150.24 | 1.12% | 386 |
| Oct 21, 2025 | 151.34 | 151.34 | 149.82 | 149.66 | 148.57 | 8.31% | 214 |
| Oct 20, 2025 | 136.14 | 138.22 | 136.10 | 138.18 | 137.18 | 2.71% | 106 |
| Oct 17, 2025 | 133.98 | 135.00 | 133.98 | 134.54 | 133.56 | -0.40% | 76 |
| Oct 16, 2025 | 134.10 | 134.10 | 134.10 | 135.08 | 134.10 | -1.27% | - |
| Oct 15, 2025 | 137.34 | 138.46 | 137.34 | 136.82 | 135.83 | -0.31% | 74 |
| Oct 14, 2025 | 136.58 | 136.58 | 136.58 | 137.24 | 136.24 | 0.31% | 50 |
| Oct 13, 2025 | 137.62 | 137.62 | 136.60 | 136.82 | 135.83 | -0.55% | 120 |
| Oct 10, 2025 | 141.60 | 141.60 | 137.84 | 137.58 | 136.58 | -4.54% | 232 |