Skip to main content
RTX Corporation (BVMF:RYTT34)
Brazil flag Brazil · Delayed Price · Currency is BRL
150.50
+6.50 (4.51%)
At close: Apr 28, 2026

RTX Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026144.50150.50143.60150.50150.504.51%3,022
Apr 27, 2026150.01150.01143.40144.00144.00-4.03%352
Apr 24, 2026149.55150.04143.26150.04150.040.93%1,198
Apr 23, 2026149.00149.66147.60148.66148.66-4.53%134
Apr 22, 2026160.00160.00148.96155.71155.71-3.84%893
Apr 20, 2026164.68164.68161.92161.92161.92-0.69%127
Apr 17, 2026160.09164.96160.09163.04163.04-0.17%2,587
Apr 16, 2026163.38165.76162.86163.31163.31-1.36%352
Apr 15, 2026167.96168.98165.01165.57165.57-2.02%477
Apr 14, 2026167.07169.61167.07168.98168.980.71%75
Apr 13, 2026167.63170.17167.12167.79167.79-0.30%992
Apr 10, 2026179.50179.50165.80168.30168.30-2.26%2,908
Apr 9, 2026171.87173.40171.87172.20172.20-0.57%2,234
Apr 8, 2026166.69173.18166.69173.18173.181.99%199
Apr 7, 2026171.36171.36168.98169.80169.80-0.32%408
Apr 6, 2026168.47170.50167.95170.34170.341.11%225
Apr 2, 2026170.00170.00167.28168.47168.470.51%36
Apr 1, 2026166.25169.66166.25167.62167.620.83%1,197
Mar 31, 2026163.37167.36163.37166.24166.241.76%182
Mar 30, 2026162.34166.09162.34163.37163.37-1.38%435
Mar 27, 2026167.80168.77165.66165.66165.66-1.67%947
Mar 26, 2026170.35170.35167.00168.47168.47-1.10%853
Mar 25, 2026170.49171.35168.98170.34170.34-0.09%111
Mar 24, 2026169.11171.02168.30170.49170.49-0.27%454
Mar 23, 2026175.50175.50170.96170.96170.96-1.89%472
Mar 20, 2026175.50176.80174.25174.25174.250.20%6,414
Mar 19, 2026175.50175.68173.20173.91173.91-2.60%987
Mar 18, 2026176.88179.40176.88178.56178.561.40%118
Mar 17, 2026180.00180.00174.29176.09176.09-2.82%306
Mar 16, 2026180.00182.88178.77181.20181.20-0.13%281
Mar 13, 2026177.84181.62176.95181.44181.442.13%1,554
Mar 12, 2026177.95179.27175.51177.66177.66-0.60%494
Mar 11, 2026178.01180.13176.63178.74178.740.50%335
Mar 10, 2026180.54180.54177.21177.85177.85-0.50%253
Mar 9, 2026190.00190.00178.75178.75178.75-2.16%2,143
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