Skip to main content
RTX Corporation (ETR:5UR)
Germany flag Germany · Delayed Price · Currency is EUR
178.26
+3.76 (2.15%)
At close: Mar 6, 2026

RTX Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026177.00179.28176.00178.26178.262.15%3,258
Mar 5, 2026180.78181.86174.04174.50174.50-1.84%2,079
Mar 4, 2026178.44179.16175.52177.78177.78-1.51%924
Mar 3, 2026183.78185.94179.00180.50180.500.24%2,205
Mar 2, 2026188.00189.00178.70180.06180.066.85%17,416
Feb 27, 2026167.08168.88166.86168.52168.520.30%543
Feb 26, 2026166.52168.52164.70168.02168.021.35%1,071
Feb 25, 2026167.70169.76163.84165.78165.78-1.47%1,359
Feb 24, 2026172.04172.14167.70168.26168.26-2.82%200
Feb 23, 2026174.02174.02172.20173.14173.14-0.98%868
Feb 20, 2026175.10175.16173.12174.86174.860.67%758
Feb 19, 2026172.86175.30171.92173.70173.120.50%1,101
Feb 18, 2026170.70173.76170.70172.84172.261.25%1,559
Feb 17, 2026169.68170.70169.28170.70170.131.09%160
Feb 16, 2026169.66169.68168.06168.86168.30-0.51%529
Feb 13, 2026168.92171.66168.08169.72169.161.01%681
Feb 12, 2026165.90168.66165.24168.02167.460.37%845
Feb 11, 2026164.54167.40163.84167.40166.842.62%718
Feb 10, 2026165.54166.40162.48163.12162.58-2.02%186
Feb 9, 2026167.72168.20166.30166.48165.93-1.78%303
Feb 6, 2026167.52169.50166.48169.50168.942.22%878
Feb 5, 2026166.96167.30165.20165.82165.27-0.72%883
Feb 4, 2026173.08176.72166.90167.02166.46-3.03%1,516
Feb 3, 2026169.26172.86169.26172.24171.672.22%2,366
Feb 2, 2026168.26169.76168.00168.50167.940.77%564
Jan 30, 2026168.34168.34166.82167.22166.66-0.32%568
Jan 29, 2026167.90168.82166.74167.76167.20-0.80%2,071
Jan 28, 2026168.62169.12167.52169.12168.562.51%1,910
Jan 27, 2026164.14169.36162.74164.98164.430.56%2,499
Jan 26, 2026165.60165.60162.82164.06163.51-1.81%1,718
Jan 23, 2026168.00168.22166.62167.08166.52-0.71%1,161
Jan 22, 2026169.46170.56167.90168.28167.720.04%2,230
Jan 21, 2026168.14169.72167.46168.22167.66-0.95%1,509
Jan 20, 2026171.24172.44169.72169.84169.27-3.08%1,292
Jan 19, 2026175.94176.32173.78175.24174.660.82%1,172
Jan 16, 2026173.00173.82172.24173.82173.241.60%423
Jan 15, 2026171.92172.36170.00171.08170.511.68%1,779
Jan 14, 2026166.72168.26166.72168.26167.700.27%1,147
Jan 13, 2026167.46169.20165.80167.80167.242.66%2,891
Jan 12, 2026163.66164.84161.82163.46162.921.16%763
Jan 9, 2026162.26162.38158.86161.58161.04-0.49%1,951
Jan 8, 2026166.88167.90160.18162.38161.84-1.04%3,585
Jan 7, 2026163.76164.48162.90164.08163.531.60%539
Jan 6, 2026161.28161.68160.70161.50160.961.46%316
Jan 5, 2026162.46162.74159.18159.18158.651.57%1,947
Jan 2, 2026157.46157.84156.22156.72156.20-0.27%1,578
Dec 30, 2025157.20157.56157.14157.14156.620.06%280
Dec 29, 2025156.44157.90156.44157.04156.52-0.76%1,366
Dec 23, 2025159.04159.04157.88158.24157.710.57%366
Dec 22, 2025155.00157.34155.00157.34156.821.51%332
Dec 19, 2025151.76155.00151.76155.00154.480.89%785
Dec 18, 2025150.88153.64150.70153.64153.131.05%490
Dec 17, 2025152.70153.20151.12152.04151.53-0.55%194
Dec 16, 2025155.36155.36152.86152.88152.37-0.62%223
Dec 15, 2025152.76154.48152.18153.84153.331.98%209
Dec 12, 2025152.52152.52150.86150.86150.36-0.15%95
Dec 11, 2025148.40151.08148.40151.08150.581.29%147
Dec 10, 2025147.50149.16147.12149.16148.661.24%880
Dec 9, 2025147.74147.74145.84147.34146.850.71%427
Dec 8, 2025147.18147.26146.26146.30145.810.18%644
Dec 5, 2025147.44147.44145.92146.04145.55-0.87%45
Dec 4, 2025144.76147.32143.76147.32146.832.58%780
Dec 3, 2025145.02145.50143.62143.62143.14-1.21%324
Dec 2, 2025144.72145.68144.26145.38144.90-1.03%637
Dec 1, 2025150.72150.72146.40146.90146.41-2.18%847
Nov 28, 2025149.70150.42148.90150.18149.680.47%357
Nov 27, 2025149.36149.74148.18149.48148.980.17%526
Nov 26, 2025148.80149.40148.54149.22148.720.57%96
Nov 25, 2025148.54149.28146.62148.38147.89-0.63%186
Nov 24, 2025146.88149.32145.80149.32148.821.39%1,396
Nov 21, 2025148.94150.06146.70147.28146.79-2.67%342
Nov 20, 2025150.00153.96150.00151.32150.230.61%830
Nov 19, 2025152.00152.00149.78150.40149.32-0.71%966
Nov 18, 2025149.76152.32149.76151.48150.390.34%309
Nov 17, 2025151.42151.56150.96150.96149.870.23%77
Nov 14, 2025149.02150.62148.76150.62149.53-1.77%633
Nov 13, 2025152.24152.24152.24153.34152.23-0.92%5
Nov 12, 2025154.76155.48154.52154.76153.640.62%113
Nov 11, 2025155.60155.60153.62153.80152.690.20%275
Nov 10, 2025154.44154.44153.48153.50152.391.29%296
Nov 7, 2025152.70152.70150.72151.54150.45-0.11%1,972
Nov 6, 2025151.56151.80150.88151.70150.61-0.97%771
Nov 5, 2025153.16153.40151.74153.18152.08-0.49%542
Nov 4, 2025152.98154.80152.28153.94152.830.47%778
Nov 3, 2025155.16155.16152.62153.22152.12-0.38%468
Oct 31, 2025153.74153.80152.90153.80152.69-0.03%468
Oct 30, 2025151.10153.92150.94153.84152.731.10%886
Oct 29, 2025153.92153.92152.00152.16151.06-1.45%377
Oct 28, 2025154.14155.48152.68154.40153.290.51%464
Oct 27, 2025154.86154.86153.12153.62152.51-0.16%822
Oct 24, 2025155.02155.12153.86153.86152.75-0.41%284
Oct 23, 2025153.86154.90152.40154.50153.392.07%2,418
Oct 22, 2025149.46152.80149.26151.36150.271.50%610
Oct 21, 2025138.76153.34138.62149.12148.057.87%2,022
Oct 20, 2025135.86138.24135.86138.24137.242.55%538
Oct 17, 2025134.10134.80132.34134.80133.83-0.41%2,721
Oct 16, 2025135.32135.68134.50135.36134.38-0.91%1,262
Oct 15, 2025137.64138.22136.60136.60135.62-0.45%325
Oct 14, 2025136.58137.34136.54137.22136.230.19%763
Oct 13, 2025136.28138.38136.28136.96135.97-0.41%1,555