RTX Corporation (BVMF:RYTT34)
Brazil
· Delayed Price · Currency is BRL 151.50
+2.25 (1.51%)
At close: Dec 4, 2025
RTX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 148.06 | 152.28 | 148.05 | 151.50 | 151.50 | 1.51% | 147 |
| Dec 3, 2025 | 150.44 | 150.81 | 147.35 | 149.25 | 149.25 | -0.50% | 347 |
| Dec 2, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -1.00% | 3 |
| Dec 1, 2025 | 155.40 | 155.68 | 151.16 | 151.52 | 151.52 | -2.50% | 765 |
| Nov 28, 2025 | 154.80 | 155.40 | 153.90 | 155.40 | 155.40 | 0.05% | 140 |
| Nov 27, 2025 | 153.80 | 155.33 | 151.05 | 155.33 | 155.33 | 0.99% | 173 |
| Nov 26, 2025 | 155.35 | 155.35 | 153.61 | 153.80 | 153.80 | -0.49% | 106 |
| Nov 25, 2025 | 153.91 | 155.66 | 152.40 | 154.56 | 154.56 | 0.23% | 1,727 |
| Nov 24, 2025 | 151.21 | 155.20 | 151.21 | 154.20 | 154.20 | 0.78% | 99 |
| Nov 21, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -0.90% | 82 |
| Nov 19, 2025 | 156.34 | 157.03 | 154.20 | 154.39 | 153.99 | -0.55% | 72 |
| Nov 18, 2025 | 155.20 | 157.12 | 154.88 | 155.25 | 154.84 | -0.07% | 4,055 |
| Nov 17, 2025 | 151.85 | 155.90 | 151.85 | 155.36 | 154.95 | 0.26% | 86 |
| Nov 14, 2025 | 152.91 | 154.95 | 152.25 | 154.95 | 154.54 | 1.09% | 1,308 |
| Nov 13, 2025 | 157.28 | 157.28 | 153.23 | 153.28 | 152.88 | -2.54% | 297 |
| Nov 12, 2025 | 158.40 | 158.40 | 157.28 | 157.28 | 156.87 | 0.61% | 270 |
| Nov 11, 2025 | 158.56 | 158.56 | 155.68 | 156.32 | 155.91 | -1.21% | 1,746 |
| Nov 10, 2025 | 157.89 | 158.24 | 156.37 | 158.24 | 157.83 | 0.10% | 365 |
| Nov 7, 2025 | 157.67 | 158.08 | 155.36 | 158.08 | 157.67 | 1.27% | 532 |
| Nov 6, 2025 | 156.00 | 156.67 | 154.27 | 156.10 | 155.69 | -0.34% | 173 |
| Nov 5, 2025 | 158.50 | 158.50 | 156.16 | 156.63 | 156.22 | -0.82% | 82 |
| Nov 4, 2025 | 158.56 | 159.68 | 157.44 | 157.92 | 157.51 | -0.10% | 889 |
| Nov 3, 2025 | 160.16 | 160.16 | 156.66 | 158.08 | 157.67 | -1.30% | 352 |
| Oct 31, 2025 | 159.36 | 160.16 | 158.40 | 160.16 | 159.74 | 0.98% | 112 |
| Oct 30, 2025 | 159.36 | 160.59 | 158.60 | 158.60 | 158.18 | 0.43% | 169 |
| Oct 29, 2025 | 158.57 | 159.36 | 157.60 | 157.92 | 157.51 | -1.41% | 188 |
| Oct 28, 2025 | 159.68 | 162.40 | 159.68 | 160.18 | 159.76 | 0.01% | 84 |
| Oct 27, 2025 | 160.48 | 160.64 | 159.20 | 160.16 | 159.74 | -0.30% | 58 |
| Oct 24, 2025 | 160.49 | 161.92 | 159.87 | 160.64 | 160.22 | -0.13% | 480 |
| Oct 23, 2025 | 160.00 | 161.44 | 159.84 | 160.85 | 160.43 | 0.69% | 55 |
| Oct 22, 2025 | 158.56 | 159.74 | 156.55 | 159.74 | 159.32 | 2.79% | 2,988 |
| Oct 21, 2025 | 157.22 | 160.44 | 154.36 | 155.40 | 154.99 | 7.54% | 662 |
| Oct 20, 2025 | 139.25 | 144.76 | 139.25 | 144.50 | 144.12 | 1.69% | 2,488 |
| Oct 17, 2025 | 143.02 | 143.08 | 141.68 | 142.10 | 141.73 | 0.07% | 432 |
| Oct 16, 2025 | 142.31 | 143.00 | 141.82 | 142.00 | 141.63 | -0.46% | 100 |
| Oct 15, 2025 | 147.06 | 147.06 | 141.93 | 142.65 | 142.28 | -2.03% | 707 |
| Oct 14, 2025 | 145.18 | 146.16 | 144.36 | 145.60 | 145.22 | 1.11% | 311 |
| Oct 13, 2025 | 145.65 | 145.65 | 144.00 | 144.00 | 143.62 | -1.13% | 19 |
| Oct 10, 2025 | 145.35 | 146.58 | 144.30 | 145.65 | 145.27 | 0.41% | 226 |
| Oct 9, 2025 | 151.50 | 151.50 | 145.06 | 145.06 | 144.68 | -3.29% | 1,627 |
| Oct 8, 2025 | 150.60 | 151.47 | 150.00 | 150.00 | 149.61 | -0.60% | 1,064 |
| Oct 7, 2025 | 150.90 | 151.77 | 150.15 | 150.90 | 150.50 | 0.90% | 1,069 |
| Oct 6, 2025 | 149.85 | 150.68 | 149.55 | 149.55 | 149.16 | 0.61% | 923 |
| Oct 3, 2025 | 149.09 | 149.40 | 147.60 | 148.64 | 148.25 | -0.01% | 499 |
| Oct 2, 2025 | 148.65 | 148.65 | 148.65 | 148.65 | 148.26 | 0.10% | 3 |
| Oct 1, 2025 | 148.40 | 148.80 | 146.25 | 148.50 | 148.11 | 0.10% | 1,658 |
| Sep 30, 2025 | 146.10 | 148.65 | 146.10 | 148.35 | 147.96 | 2.66% | 739 |
| Sep 29, 2025 | 147.58 | 148.05 | 144.30 | 144.50 | 144.12 | -0.89% | 163 |
| Sep 26, 2025 | 144.94 | 147.42 | 143.10 | 145.80 | 145.42 | 1.60% | 607 |
| Sep 25, 2025 | 143.22 | 144.06 | 142.27 | 143.50 | 143.12 | -0.19% | 75 |
| Sep 24, 2025 | 142.29 | 144.18 | 142.24 | 143.78 | 143.40 | 2.28% | 1,165 |
| Sep 23, 2025 | 141.68 | 143.00 | 140.14 | 140.57 | 140.20 | -0.88% | 2,180 |
| Sep 22, 2025 | 141.40 | 142.00 | 140.70 | 141.82 | 141.45 | 1.30% | 176 |
| Sep 19, 2025 | 140.14 | 140.42 | 139.30 | 140.00 | 139.63 | 0.20% | 38 |
| Sep 18, 2025 | 139.58 | 139.86 | 138.74 | 139.72 | 139.35 | - | 190 |
| Sep 17, 2025 | 140.00 | 140.98 | 139.20 | 139.72 | 139.35 | -0.20% | 103 |
| Sep 16, 2025 | 139.86 | 141.26 | 139.72 | 140.00 | 139.63 | 0.70% | 3,632 |
| Sep 15, 2025 | 138.60 | 139.86 | 138.46 | 139.02 | 138.66 | -0.10% | 275 |
| Sep 12, 2025 | 141.12 | 141.12 | 139.16 | 139.16 | 138.80 | -1.68% | 143 |
| Sep 11, 2025 | 139.05 | 141.54 | 139.05 | 141.54 | 141.17 | 1.61% | 600 |
| Sep 10, 2025 | 137.62 | 139.30 | 137.10 | 139.30 | 138.94 | 1.12% | 91 |
| Sep 9, 2025 | 138.88 | 138.88 | 136.13 | 137.76 | 137.40 | -0.91% | 502 |
| Sep 8, 2025 | 141.23 | 141.68 | 138.98 | 139.02 | 138.66 | -2.55% | 82 |
| Sep 5, 2025 | 145.44 | 145.44 | 139.99 | 142.66 | 142.29 | -0.93% | 2,075 |
| Sep 4, 2025 | 144.89 | 145.14 | 143.96 | 144.00 | 143.62 | 0.38% | 137 |
| Sep 3, 2025 | 143.73 | 143.83 | 142.83 | 143.45 | 143.07 | -0.33% | 771 |
| Sep 2, 2025 | 142.66 | 144.27 | 142.66 | 143.92 | 143.54 | -0.54% | 475 |
| Sep 1, 2025 | 143.78 | 144.70 | 142.33 | 144.70 | 144.32 | 0.64% | 14 |
| Aug 29, 2025 | 144.48 | 144.48 | 143.23 | 143.78 | 143.40 | -0.77% | 2,934 |
| Aug 28, 2025 | 144.61 | 145.33 | 144.06 | 144.90 | 144.52 | 0.39% | 82 |
| Aug 27, 2025 | 145.36 | 145.51 | 143.78 | 144.34 | 143.96 | 0.29% | 1,866 |
| Aug 26, 2025 | 141.88 | 143.92 | 141.88 | 143.92 | 143.54 | 2.09% | 419 |
| Aug 25, 2025 | 142.04 | 142.64 | 140.89 | 140.98 | 140.61 | -0.30% | 850 |
| Aug 22, 2025 | 143.18 | 143.59 | 140.89 | 141.40 | 141.03 | -0.88% | 1,031 |
| Aug 21, 2025 | 143.16 | 143.99 | 142.66 | 142.66 | 142.29 | -0.29% | 94 |
| Aug 20, 2025 | 147.58 | 147.58 | 139.83 | 143.08 | 142.71 | 1.59% | 287 |
| Aug 19, 2025 | 141.12 | 141.56 | 139.81 | 140.84 | 140.47 | 0.47% | 669 |
| Aug 18, 2025 | 139.43 | 140.98 | 139.30 | 140.18 | 139.81 | 1.43% | 9,341 |
| Aug 15, 2025 | 138.16 | 139.26 | 138.07 | 138.20 | 137.84 | -0.90% | 875 |
| Aug 14, 2025 | 136.25 | 140.92 | 136.25 | 139.45 | 138.68 | 0.29% | 49 |
| Aug 13, 2025 | 139.56 | 140.77 | 137.31 | 139.04 | 138.27 | -0.29% | 137 |
| Aug 12, 2025 | 139.80 | 140.66 | 139.27 | 139.44 | 138.67 | -0.42% | 612 |
| Aug 11, 2025 | 142.24 | 142.24 | 139.93 | 140.03 | 139.25 | -0.57% | 131 |
| Aug 8, 2025 | 140.56 | 141.88 | 139.81 | 140.83 | 140.05 | 0.09% | 786 |
| Aug 7, 2025 | 143.81 | 143.81 | 139.73 | 140.70 | 139.92 | -1.18% | 458 |
| Aug 6, 2025 | 142.31 | 143.89 | 142.10 | 142.38 | 141.59 | -0.59% | 165 |
| Aug 5, 2025 | 146.07 | 146.07 | 142.96 | 143.22 | 142.43 | -0.97% | 111 |
| Aug 4, 2025 | 144.47 | 145.29 | 144.47 | 144.62 | 143.82 | -0.42% | 274 |
| Aug 1, 2025 | 146.31 | 146.31 | 141.79 | 145.23 | 144.42 | -1.10% | 1,748 |
| Jul 31, 2025 | 148.39 | 148.39 | 146.29 | 146.85 | 146.04 | 0.29% | 1,265 |
| Jul 30, 2025 | 146.52 | 148.00 | 146.42 | 146.42 | 145.61 | 0.63% | 143 |
| Jul 29, 2025 | 147.60 | 148.13 | 145.19 | 145.50 | 144.69 | 0.10% | 2,463 |
| Jul 28, 2025 | 146.50 | 146.50 | 145.27 | 145.35 | 144.54 | -0.46% | 367 |
| Jul 25, 2025 | 142.94 | 146.02 | 142.94 | 146.02 | 145.21 | 2.13% | 39 |
| Jul 24, 2025 | 144.34 | 145.11 | 142.98 | 142.98 | 142.19 | -0.36% | 59,533 |
| Jul 23, 2025 | 139.60 | 143.50 | 137.93 | 143.50 | 142.70 | 3.74% | 497 |
| Jul 22, 2025 | 134.30 | 139.05 | 133.42 | 138.33 | 137.56 | -1.79% | 125 |
| Jul 21, 2025 | 142.96 | 142.96 | 140.56 | 140.85 | 140.07 | -0.49% | 548 |
| Jul 18, 2025 | 141.97 | 141.97 | 140.25 | 141.54 | 140.75 | 0.70% | 258 |
| Jul 17, 2025 | 141.33 | 141.57 | 139.80 | 140.56 | 139.78 | 1.22% | 101 |