Skip to main content
RTX Corporation (ETR:5UR)
Germany flag Germany · Delayed Price · Currency is EUR
146.04
-1.28 (-0.87%)
At close: Dec 5, 2025

RTX Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025147.44147.44145.92146.04146.04-0.87%45
Dec 4, 2025144.76147.32143.76147.32147.322.58%780
Dec 3, 2025145.02145.50143.62143.62143.62-1.21%324
Dec 2, 2025144.72145.68144.26145.38145.38-1.03%637
Dec 1, 2025150.72150.72146.40146.90146.90-2.18%847
Nov 28, 2025149.70150.42148.90150.18150.180.47%357
Nov 27, 2025149.36149.74148.18149.48149.480.17%526
Nov 26, 2025148.80149.40148.54149.22149.220.57%96
Nov 25, 2025148.54149.28146.62148.38148.38-0.63%186
Nov 24, 2025146.88149.32145.80149.32149.321.39%1,396
Nov 21, 2025148.94150.06146.70147.28147.28-2.67%342
Nov 20, 2025150.00153.96150.00151.32150.730.61%830
Nov 19, 2025152.00152.00149.78150.40149.81-0.71%966
Nov 18, 2025149.76152.32149.76151.48150.890.34%309
Nov 17, 2025151.42151.56150.96150.96150.370.23%77
Nov 14, 2025149.02150.62148.76150.62150.03-1.77%633
Nov 13, 2025152.74152.74152.74153.34152.74-0.92%5
Nov 12, 2025154.76155.48154.52154.76154.160.62%113
Nov 11, 2025155.60155.60153.62153.80153.200.20%275
Nov 10, 2025154.44154.44153.48153.50152.901.29%296
Nov 7, 2025152.70152.70150.72151.54150.95-0.11%1,972
Nov 6, 2025151.56151.80150.88151.70151.11-0.97%771
Nov 5, 2025153.16153.40151.74153.18152.58-0.49%542
Nov 4, 2025152.98154.80152.28153.94153.340.47%778
Nov 3, 2025155.16155.16152.62153.22152.62-0.38%468
Oct 31, 2025153.74153.80152.90153.80153.20-0.03%468
Oct 30, 2025151.10153.92150.94153.84153.241.10%886
Oct 29, 2025153.92153.92152.00152.16151.57-1.45%377
Oct 28, 2025154.14155.48152.68154.40153.800.51%464
Oct 27, 2025154.86154.86153.12153.62153.02-0.16%822
Oct 24, 2025155.02155.12153.86153.86153.26-0.41%284
Oct 23, 2025153.86154.90152.40154.50153.902.07%2,418
Oct 22, 2025149.46152.80149.26151.36150.771.50%610
Oct 21, 2025138.76153.34138.62149.12148.547.87%2,022
Oct 20, 2025135.86138.24135.86138.24137.702.55%538
Oct 17, 2025134.10134.80132.34134.80134.28-0.41%2,721
Oct 16, 2025135.32135.68134.50135.36134.83-0.91%1,262
Oct 15, 2025137.64138.22136.60136.60136.07-0.45%325
Oct 14, 2025136.58137.34136.54137.22136.690.19%763
Oct 13, 2025136.28138.38136.28136.96136.43-0.41%1,555
Oct 10, 2025141.34141.34137.52137.52136.98-4.55%914
Oct 9, 2025145.28146.20143.96144.08143.52-1.17%528
Oct 8, 2025146.28146.86145.60145.78145.210.47%1,191
Oct 7, 2025144.98145.56144.80145.10144.530.07%276
Oct 6, 2025142.70145.00142.70145.00144.442.08%1,085
Oct 3, 2025142.50143.08141.90142.04141.49-0.13%334
Oct 2, 2025142.90142.90141.80142.22141.67-0.29%1,079
Oct 1, 2025141.98143.00140.80142.64142.080.42%1,910
Sep 30, 2025140.94142.16140.00142.04141.491.15%645
Sep 29, 2025140.24143.02139.50140.42139.870.10%1,630
Sep 26, 2025137.94140.58137.90140.28139.731.96%351
Sep 25, 2025137.98138.46136.96137.58137.04-0.66%839
Sep 24, 2025135.84138.82135.84138.50137.962.05%1,234
Sep 23, 2025135.26136.12135.00135.72135.190.50%119
Sep 22, 2025134.04135.12133.54135.04134.510.91%496
Sep 19, 2025134.90134.90133.62133.82133.30-0.06%225
Sep 18, 2025134.86134.86133.50133.90133.38-0.12%117
Sep 17, 2025133.12134.20133.12134.06133.54-0.01%551
Sep 16, 2025134.20134.92133.24134.08133.560.66%433
Sep 15, 2025133.04133.92132.34133.20132.68-0.61%195
Sep 12, 2025133.52134.84133.28134.02133.500.04%750
Sep 11, 2025133.16133.96132.40133.96133.442.70%382
Sep 10, 2025129.98130.70129.40130.44129.931.27%1,110
Sep 9, 2025131.78131.78128.68128.80128.30-2.87%225
Sep 8, 2025134.16134.64132.36132.60132.08-0.24%306
Sep 5, 2025136.44136.44132.58132.92132.40-2.29%402
Sep 4, 2025135.58136.36135.56136.04135.510.70%156
Sep 3, 2025134.02135.60134.02135.10134.57-0.60%721
Sep 2, 2025135.96137.08134.70135.92135.390.91%499
Sep 1, 2025135.26137.84134.70134.70134.18-0.94%243
Aug 29, 2025137.78138.00135.78135.98135.45-1.22%274
Aug 28, 2025138.34138.34136.94137.66137.12-0.19%353
Aug 27, 2025137.46138.14137.24137.92137.381.82%546
Aug 26, 2025134.78136.42134.00135.46134.931.03%982
Aug 25, 2025133.64134.32133.18134.08133.560.37%230
Aug 22, 2025135.52135.62133.42133.58133.06-1.43%236
Aug 21, 2025134.82135.52134.56135.52134.992.06%1,062
Aug 20, 2025131.30132.78131.30132.78132.260.09%248
Aug 19, 2025133.00133.26131.82132.66132.14-0.20%922
Aug 18, 2025130.54133.82130.54132.92132.400.77%735
Aug 15, 2025132.98132.98131.50131.90131.39-1.07%250
Aug 14, 2025132.08134.00132.08133.32132.222.02%243
Aug 13, 2025133.52133.52130.60130.68129.60-2.17%337
Aug 12, 2025133.10133.64132.76133.58132.480.12%276
Aug 11, 2025132.40134.20132.40133.42132.32-0.45%550
Aug 8, 2025134.16134.84133.66134.02132.911.27%762
Aug 7, 2025135.46135.46131.94132.34131.25-2.16%1,451
Aug 6, 2025134.56135.44134.20135.26134.140.34%429
Aug 5, 2025137.16137.16134.80134.80133.69-1.16%334
Aug 4, 2025136.46136.90135.80136.38135.251.16%676
Aug 1, 2025137.14137.66133.04134.82133.71-1.96%4,991
Jul 31, 2025137.50138.36137.42137.52136.38-854
Jul 30, 2025136.22137.52135.84137.52136.380.88%830
Jul 29, 2025135.68137.30135.32136.32135.191.29%1,731
Jul 28, 2025134.74136.16133.92134.58133.471.37%1,681
Jul 25, 2025132.24132.98132.00132.76131.660.39%461
Jul 24, 2025133.06133.40132.24132.24131.151.90%293
Jul 23, 2025127.42129.78126.72129.78128.712.87%319
Jul 22, 2025129.96130.30124.00126.16125.12-3.58%1,335
Jul 21, 2025131.32131.90130.40130.84129.760.21%1,388