RTX Corporation (ETR:5UR)
Germany
· Delayed Price · Currency is EUR 148.30
-0.20 (-0.13%)
Apr 28, 2026, 5:35 PM CET
RTX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 149.10 | 149.45 | 148.00 | 148.30 | 148.30 | -0.13% | 1,622 |
| Apr 27, 2026 | 147.65 | 150.30 | 147.30 | 148.50 | 148.50 | 0.61% | 1,856 |
| Apr 24, 2026 | 153.65 | 153.70 | 147.55 | 147.60 | 147.60 | -4.50% | 942 |
| Apr 23, 2026 | 155.10 | 155.90 | 153.85 | 154.55 | 154.55 | 0.03% | 1,146 |
| Apr 22, 2026 | 161.00 | 161.20 | 154.45 | 154.50 | 154.50 | -3.20% | 1,468 |
| Apr 21, 2026 | 167.65 | 171.75 | 159.55 | 159.60 | 159.60 | -3.74% | 4,039 |
| Apr 20, 2026 | 167.05 | 167.90 | 165.80 | 165.80 | 165.80 | -0.81% | 487 |
| Apr 17, 2026 | 166.75 | 168.45 | 164.50 | 167.15 | 167.15 | 0.48% | 984 |
| Apr 16, 2026 | 167.80 | 169.60 | 165.90 | 166.35 | 166.35 | -0.92% | 683 |
| Apr 15, 2026 | 172.50 | 172.50 | 167.90 | 167.90 | 167.90 | -2.44% | 729 |
| Apr 14, 2026 | 170.55 | 173.05 | 170.00 | 172.10 | 172.10 | 0.32% | 556 |
| Apr 13, 2026 | 172.60 | 173.10 | 171.55 | 171.55 | 171.55 | -0.67% | 1,264 |
| Apr 10, 2026 | 174.45 | 175.30 | 169.70 | 172.70 | 172.70 | -0.95% | 1,241 |
| Apr 9, 2026 | 174.45 | 174.95 | 173.85 | 174.35 | 174.35 | 0.35% | 118 |
| Apr 8, 2026 | 170.35 | 173.75 | 169.60 | 173.75 | 173.75 | 2.33% | 874 |
| Apr 7, 2026 | 173.05 | 173.05 | 169.70 | 169.80 | 169.80 | -0.16% | 789 |
| Apr 2, 2026 | 169.24 | 171.58 | 168.00 | 170.08 | 170.08 | 1.05% | 547 |
| Apr 1, 2026 | 166.72 | 168.62 | 166.68 | 168.32 | 168.32 | 1.75% | 2,148 |
| Mar 31, 2026 | 163.90 | 165.80 | 163.26 | 165.42 | 165.42 | 0.24% | 1,209 |
| Mar 30, 2026 | 164.68 | 167.58 | 164.04 | 165.02 | 165.02 | -0.37% | 699 |
| Mar 27, 2026 | 166.70 | 166.96 | 165.64 | 165.64 | 165.64 | -0.60% | 323 |
| Mar 26, 2026 | 169.88 | 169.88 | 165.70 | 166.64 | 166.64 | -1.44% | 599 |
| Mar 25, 2026 | 167.32 | 169.10 | 167.24 | 169.08 | 169.08 | 1.02% | 1,475 |
| Mar 24, 2026 | 167.62 | 168.88 | 165.96 | 167.38 | 167.38 | -2.07% | 1,289 |
| Mar 23, 2026 | 170.58 | 172.46 | 169.62 | 170.92 | 170.92 | -0.88% | 509 |
| Mar 20, 2026 | 173.94 | 174.62 | 172.44 | 172.44 | 172.44 | -0.67% | 807 |
| Mar 19, 2026 | 178.90 | 178.90 | 171.82 | 173.60 | 173.60 | -2.91% | 1,334 |
| Mar 18, 2026 | 175.18 | 179.22 | 175.18 | 178.80 | 178.80 | 1.31% | 720 |
| Mar 17, 2026 | 178.44 | 178.96 | 174.64 | 176.48 | 176.48 | -1.58% | 2,232 |
| Mar 16, 2026 | 180.00 | 181.30 | 178.02 | 179.32 | 179.32 | -0.14% | 1,639 |
| Mar 13, 2026 | 177.46 | 179.76 | 176.80 | 179.58 | 179.58 | 0.91% | 699 |
| Mar 12, 2026 | 179.34 | 179.80 | 175.94 | 177.96 | 177.96 | -1.31% | 1,251 |
| Mar 11, 2026 | 177.88 | 180.32 | 177.20 | 180.32 | 180.32 | 1.34% | 729 |
| Mar 10, 2026 | 178.24 | 178.78 | 177.00 | 177.94 | 177.94 | -1.57% | 843 |
| Mar 9, 2026 | 183.66 | 185.44 | 179.20 | 180.78 | 180.78 | 1.41% | 3,016 |
| Mar 6, 2026 | 177.00 | 179.28 | 176.00 | 178.26 | 178.26 | 2.15% | 3,258 |
| Mar 5, 2026 | 180.78 | 181.86 | 174.04 | 174.50 | 174.50 | -1.84% | 2,079 |
| Mar 4, 2026 | 178.44 | 179.16 | 175.52 | 177.78 | 177.78 | -1.51% | 924 |
| Mar 3, 2026 | 183.78 | 185.94 | 179.00 | 180.50 | 180.50 | 0.24% | 2,205 |
| Mar 2, 2026 | 188.00 | 189.00 | 178.70 | 180.06 | 180.06 | 6.85% | 17,416 |
| Feb 27, 2026 | 167.08 | 168.88 | 166.86 | 168.52 | 168.52 | 0.30% | 543 |
| Feb 26, 2026 | 166.52 | 168.52 | 164.70 | 168.02 | 168.02 | 1.35% | 1,071 |
| Feb 25, 2026 | 167.70 | 169.76 | 163.84 | 165.78 | 165.78 | -1.47% | 1,359 |
| Feb 24, 2026 | 172.04 | 172.14 | 167.70 | 168.26 | 168.26 | -2.82% | 200 |
| Feb 23, 2026 | 174.02 | 174.02 | 172.20 | 173.14 | 173.14 | -0.98% | 868 |
| Feb 20, 2026 | 175.10 | 175.16 | 173.12 | 174.86 | 174.86 | 0.67% | 758 |
| Feb 19, 2026 | 172.86 | 175.30 | 171.92 | 173.70 | 173.12 | 0.50% | 1,101 |
| Feb 18, 2026 | 170.70 | 173.76 | 170.70 | 172.84 | 172.26 | 1.25% | 1,559 |
| Feb 17, 2026 | 169.68 | 170.70 | 169.28 | 170.70 | 170.13 | 1.09% | 160 |
| Feb 16, 2026 | 169.66 | 169.68 | 168.06 | 168.86 | 168.30 | -0.51% | 529 |
| Feb 13, 2026 | 168.92 | 171.66 | 168.08 | 169.72 | 169.16 | 1.01% | 681 |
| Feb 12, 2026 | 165.90 | 168.66 | 165.24 | 168.02 | 167.46 | 0.37% | 845 |
| Feb 11, 2026 | 164.54 | 167.40 | 163.84 | 167.40 | 166.84 | 2.62% | 718 |
| Feb 10, 2026 | 165.54 | 166.40 | 162.48 | 163.12 | 162.58 | -2.02% | 186 |
| Feb 9, 2026 | 167.72 | 168.20 | 166.30 | 166.48 | 165.93 | -1.78% | 303 |
| Feb 6, 2026 | 167.52 | 169.50 | 166.48 | 169.50 | 168.94 | 2.22% | 878 |
| Feb 5, 2026 | 166.96 | 167.30 | 165.20 | 165.82 | 165.27 | -0.72% | 883 |
| Feb 4, 2026 | 173.08 | 176.72 | 166.90 | 167.02 | 166.46 | -3.03% | 1,516 |
| Feb 3, 2026 | 169.26 | 172.86 | 169.26 | 172.24 | 171.67 | 2.22% | 2,366 |
| Feb 2, 2026 | 168.26 | 169.76 | 168.00 | 168.50 | 167.94 | 0.77% | 564 |
| Jan 30, 2026 | 168.34 | 168.34 | 166.82 | 167.22 | 166.66 | -0.32% | 568 |
| Jan 29, 2026 | 167.90 | 168.82 | 166.74 | 167.76 | 167.20 | -0.80% | 2,071 |
| Jan 28, 2026 | 168.62 | 169.12 | 167.52 | 169.12 | 168.56 | 2.51% | 1,910 |
| Jan 27, 2026 | 164.14 | 169.36 | 162.74 | 164.98 | 164.43 | 0.56% | 2,499 |
| Jan 26, 2026 | 165.60 | 165.60 | 162.82 | 164.06 | 163.51 | -1.81% | 1,718 |
| Jan 23, 2026 | 168.00 | 168.22 | 166.62 | 167.08 | 166.52 | -0.71% | 1,161 |
| Jan 22, 2026 | 169.46 | 170.56 | 167.90 | 168.28 | 167.72 | 0.04% | 2,230 |
| Jan 21, 2026 | 168.14 | 169.72 | 167.46 | 168.22 | 167.66 | -0.95% | 1,509 |
| Jan 20, 2026 | 171.24 | 172.44 | 169.72 | 169.84 | 169.27 | -3.08% | 1,292 |
| Jan 19, 2026 | 175.94 | 176.32 | 173.78 | 175.24 | 174.66 | 0.82% | 1,172 |
| Jan 16, 2026 | 173.00 | 173.82 | 172.24 | 173.82 | 173.24 | 1.60% | 423 |
| Jan 15, 2026 | 171.92 | 172.36 | 170.00 | 171.08 | 170.51 | 1.68% | 1,779 |
| Jan 14, 2026 | 166.72 | 168.26 | 166.72 | 168.26 | 167.70 | 0.27% | 1,147 |
| Jan 13, 2026 | 167.46 | 169.20 | 165.80 | 167.80 | 167.24 | 2.66% | 2,891 |
| Jan 12, 2026 | 163.66 | 164.84 | 161.82 | 163.46 | 162.92 | 1.16% | 763 |
| Jan 9, 2026 | 162.26 | 162.38 | 158.86 | 161.58 | 161.04 | -0.49% | 1,951 |
| Jan 8, 2026 | 166.88 | 167.90 | 160.18 | 162.38 | 161.84 | -1.04% | 3,585 |
| Jan 7, 2026 | 163.76 | 164.48 | 162.90 | 164.08 | 163.53 | 1.60% | 539 |
| Jan 6, 2026 | 161.28 | 161.68 | 160.70 | 161.50 | 160.96 | 1.46% | 316 |
| Jan 5, 2026 | 162.46 | 162.74 | 159.18 | 159.18 | 158.65 | 1.57% | 1,947 |
| Jan 2, 2026 | 157.46 | 157.84 | 156.22 | 156.72 | 156.20 | -0.27% | 1,578 |
| Dec 30, 2025 | 157.20 | 157.56 | 157.14 | 157.14 | 156.62 | 0.06% | 280 |
| Dec 29, 2025 | 156.44 | 157.90 | 156.44 | 157.04 | 156.52 | -0.76% | 1,366 |
| Dec 23, 2025 | 159.04 | 159.04 | 157.88 | 158.24 | 157.71 | 0.57% | 366 |
| Dec 22, 2025 | 155.00 | 157.34 | 155.00 | 157.34 | 156.82 | 1.51% | 332 |
| Dec 19, 2025 | 151.76 | 155.00 | 151.76 | 155.00 | 154.48 | 0.89% | 785 |
| Dec 18, 2025 | 150.88 | 153.64 | 150.70 | 153.64 | 153.13 | 1.05% | 490 |
| Dec 17, 2025 | 152.70 | 153.20 | 151.12 | 152.04 | 151.53 | -0.55% | 194 |
| Dec 16, 2025 | 155.36 | 155.36 | 152.86 | 152.88 | 152.37 | -0.62% | 223 |
| Dec 15, 2025 | 152.76 | 154.48 | 152.18 | 153.84 | 153.33 | 1.98% | 209 |
| Dec 12, 2025 | 152.52 | 152.52 | 150.86 | 150.86 | 150.36 | -0.15% | 95 |
| Dec 11, 2025 | 148.40 | 151.08 | 148.40 | 151.08 | 150.58 | 1.29% | 147 |
| Dec 10, 2025 | 147.50 | 149.16 | 147.12 | 149.16 | 148.66 | 1.24% | 880 |
| Dec 9, 2025 | 147.74 | 147.74 | 145.84 | 147.34 | 146.85 | 0.71% | 427 |
| Dec 8, 2025 | 147.18 | 147.26 | 146.26 | 146.30 | 145.81 | 0.18% | 644 |
| Dec 5, 2025 | 147.44 | 147.44 | 145.92 | 146.04 | 145.55 | -0.87% | 45 |
| Dec 4, 2025 | 144.76 | 147.32 | 143.76 | 147.32 | 146.83 | 2.58% | 780 |
| Dec 3, 2025 | 145.02 | 145.50 | 143.62 | 143.62 | 143.14 | -1.21% | 324 |
| Dec 2, 2025 | 144.72 | 145.68 | 144.26 | 145.38 | 144.90 | -1.03% | 637 |
| Dec 1, 2025 | 150.72 | 150.72 | 146.40 | 146.90 | 146.41 | -2.18% | 847 |