Skip to main content
RTX Corporation (BVMF:RYTT34)
Brazil flag Brazil · Delayed Price · Currency is BRL
182.70
+3.96 (2.22%)
At close: Mar 6, 2026

RTX Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026180.38183.58180.28182.70182.702.22%424
Mar 5, 2026184.21184.24175.50178.74178.74-2.00%646
Mar 4, 2026183.08183.08177.70182.38182.380.62%2,068
Mar 3, 2026187.38189.36180.19181.26181.26-1.09%2,201
Mar 2, 2026173.50187.67173.50183.25183.255.92%2,349
Feb 27, 2026170.83173.03169.66173.01173.012.28%230
Feb 26, 2026168.63170.85166.94169.15169.151.22%88
Feb 25, 2026170.44170.44165.92167.11167.11-1.80%2,696
Feb 24, 2026174.87174.87169.49170.17170.17-2.83%465
Feb 23, 2026179.04179.04173.88175.13175.13-1.20%1,904
Feb 20, 2026177.08178.35176.01177.26177.26-0.12%80
Feb 19, 2026176.67179.30175.72177.47177.08-1.30%1,104
Feb 18, 2026177.36181.24176.52179.81179.413.63%200
Feb 13, 2026175.55177.83173.16173.51173.13-0.33%1,069
Feb 12, 2026169.29174.42168.65174.08173.702.43%167
Feb 11, 2026169.57171.82168.13169.95169.580.68%93
Feb 10, 2026169.58170.43167.11168.81168.44-0.45%215
Feb 9, 2026172.99173.56169.58169.58169.21-1.99%430
Feb 6, 2026172.54174.80171.36173.03172.650.29%35
Feb 5, 2026172.75173.57170.17172.53172.15-0.13%278
Feb 4, 2026179.81179.82170.10172.75172.37-2.96%2,313
Feb 3, 2026176.04178.93175.50178.02177.631.12%51
Feb 2, 2026175.00176.40173.34176.04175.650.59%1,311
Jan 30, 2026170.00175.10170.00175.00174.611.42%316
Jan 29, 2026173.57177.65172.04172.55172.17-0.04%128
Jan 28, 2026172.89177.31172.62172.62172.24-1.22%334
Jan 27, 2026175.77176.79170.85174.76174.382.26%1,783
Jan 26, 2026170.99172.32170.57170.90170.52-0.67%838
Jan 23, 2026174.73174.73172.06172.06171.68-0.54%298
Jan 22, 2026176.53176.75173.00173.00172.62-1.32%420
Jan 21, 2026175.51177.91174.05175.32174.93-0.61%1,589
Jan 20, 2026180.60181.98176.40176.40176.01-2.53%485
Jan 19, 2026181.89181.89180.97180.98180.580.05%17
Jan 16, 2026179.02181.18179.02180.89180.491.11%3,801
Jan 15, 2026179.09179.45176.80178.91178.520.34%3,434
Jan 14, 2026174.27178.30172.74178.30177.913.05%142
Jan 13, 2026176.28176.62173.02173.02172.64-1.91%389
Jan 12, 2026169.96176.39169.70176.39176.004.60%929
Jan 9, 2026167.97168.97165.40168.64168.270.51%321
Jan 8, 2026173.44176.45166.92167.78167.41-0.33%3,370
Jan 7, 2026172.30173.51167.96168.34167.97-0.82%2,599
Jan 6, 2026171.70171.70167.83169.74169.37-0.15%94
Jan 5, 2026170.50171.87168.81170.00169.630.70%6,013
Jan 2, 2026168.40168.81164.73168.81168.440.24%1,840
Dec 30, 2025170.51170.51168.30168.40168.03-1.93%28
Dec 29, 2025172.74172.85171.19171.71171.330.40%110
Dec 26, 2025170.23171.36170.23171.02170.640.20%96
Dec 23, 2025172.75174.15170.68170.68170.30-1.47%544
Dec 22, 2025168.65173.23167.96173.23172.852.63%428
Dec 19, 2025165.00168.79163.88168.79168.422.32%68
Dec 18, 2025162.52166.24162.52164.96164.601.50%135
Dec 17, 2025165.81165.81162.18162.52162.16-1.00%2,268
Dec 16, 2025163.52164.81162.56164.16163.800.10%541
Dec 15, 2025161.27164.25161.27164.00163.641.89%53
Dec 12, 2025160.96161.44159.36160.96160.610.20%744
Dec 11, 2025158.39161.02158.08160.64160.290.30%199
Dec 10, 2025155.84160.32154.88160.16159.812.25%692
Dec 9, 2025155.53159.68155.53156.64156.301.35%251
Dec 8, 2025154.87155.68153.49154.56154.220.10%1,011
Dec 5, 2025152.54154.40151.40154.40154.061.91%84
Dec 4, 2025148.06152.28148.05151.50151.171.51%147
Dec 3, 2025150.44150.81147.35149.25148.92-0.50%347
Dec 2, 2025150.00150.00150.00150.00149.67-1.00%3
Dec 1, 2025155.40155.68151.16151.52151.19-2.50%765
Nov 28, 2025154.80155.40153.90155.40155.060.05%140
Nov 27, 2025153.80155.33151.05155.33154.990.99%173
Nov 26, 2025155.35155.35153.61153.80153.46-0.49%106
Nov 25, 2025153.91155.66152.40154.56154.220.23%1,727
Nov 24, 2025151.21155.20151.21154.20153.860.78%99
Nov 21, 2025153.00153.00153.00153.00152.66-0.90%82
Nov 19, 2025156.34157.03154.20154.39153.64-0.55%72
Nov 18, 2025155.20157.12154.88155.25154.50-0.07%4,055
Nov 17, 2025151.85155.90151.85155.36154.610.26%86
Nov 14, 2025152.91154.95152.25154.95154.201.09%1,308
Nov 13, 2025157.28157.28153.23153.28152.54-2.54%297
Nov 12, 2025158.40158.40157.28157.28156.520.61%270
Nov 11, 2025158.56158.56155.68156.32155.56-1.21%1,746
Nov 10, 2025157.89158.24156.37158.24157.480.10%365
Nov 7, 2025157.67158.08155.36158.08157.321.27%532
Nov 6, 2025156.00156.67154.27156.10155.35-0.34%173
Nov 5, 2025158.50158.50156.16156.63155.87-0.82%82
Nov 4, 2025158.56159.68157.44157.92157.16-0.10%889
Nov 3, 2025160.16160.16156.66158.08157.32-1.30%352
Oct 31, 2025159.36160.16158.40160.16159.390.98%112
Oct 30, 2025159.36160.59158.60158.60157.830.43%169
Oct 29, 2025158.57159.36157.60157.92157.16-1.41%188
Oct 28, 2025159.68162.40159.68160.18159.410.01%84
Oct 27, 2025160.48160.64159.20160.16159.39-0.30%58
Oct 24, 2025160.49161.92159.87160.64159.86-0.13%480
Oct 23, 2025160.00161.44159.84160.85160.070.69%55
Oct 22, 2025158.56159.74156.55159.74158.972.79%2,988
Oct 21, 2025157.22160.44154.36155.40154.657.54%662
Oct 20, 2025139.25144.76139.25144.50143.801.69%2,488
Oct 17, 2025143.02143.08141.68142.10141.410.07%432
Oct 16, 2025142.31143.00141.82142.00141.31-0.46%100
Oct 15, 2025147.06147.06141.93142.65141.96-2.03%707
Oct 14, 2025145.18146.16144.36145.60144.901.11%311
Oct 13, 2025145.65145.65144.00144.00143.30-1.13%19
Oct 10, 2025145.35146.58144.30145.65144.950.41%226
Oct 9, 2025151.50151.50145.06145.06144.36-3.29%1,627