Skip to main content
RTX Corporation (FRA:5UR)
Germany flag Germany · Delayed Price · Currency is EUR
144.26
-0.14 (-0.10%)
Last updated: Dec 4, 2025, 8:06 AM CET

RTX Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025146.60146.88146.60146.64146.642.06%220
Dec 4, 2025144.26144.26143.68143.68143.68-0.50%222
Dec 3, 2025144.56144.56144.40144.40144.40-0.28%160
Dec 2, 2025144.02145.10144.02144.80144.80-0.81%242
Dec 1, 2025149.80149.88145.98145.98145.98-1.97%80
Nov 28, 2025149.28149.28148.92148.92148.920.22%125
Nov 27, 2025148.72150.06148.60148.60148.60-0.60%128
Nov 26, 2025148.36149.50148.36149.50149.50-0.16%215
Nov 25, 2025149.74149.74149.74149.74149.740.52%-
Nov 24, 2025146.98148.96146.00148.96148.960.96%326
Nov 21, 2025149.40150.20147.54147.54147.54-2.29%242
Nov 20, 2025150.34151.00150.34151.00150.410.07%34
Nov 19, 2025150.16150.90150.16150.90150.31-0.44%20
Nov 18, 2025150.54151.56150.54151.56150.970.32%74
Nov 17, 2025151.14151.14151.02151.08150.490.15%775
Nov 14, 2025149.18150.86148.90150.86150.27-0.01%119
Nov 13, 2025153.20154.14149.86150.88150.29-2.22%210
Nov 12, 2025154.60154.60154.30154.30153.700.05%270
Nov 11, 2025154.86155.00153.46154.22153.620.05%175
Nov 10, 2025153.48154.56153.20154.14153.542.13%255
Nov 7, 2025151.44152.20150.92150.92150.33-0.44%516
Nov 6, 2025151.40152.08151.00151.58150.990.15%121
Nov 5, 2025152.10153.74151.36151.36150.77-1.45%904
Nov 4, 2025152.94153.58152.02153.58152.98-0.07%270
Nov 3, 2025154.44155.34153.68153.68153.08-0.01%111
Oct 31, 2025152.90153.70152.90153.70153.10-0.41%3
Oct 30, 2025151.76154.34150.16154.34153.741.54%1,256
Oct 29, 2025153.20153.42152.00152.00151.41-1.55%63
Oct 28, 2025152.98155.20152.98154.40153.800.65%257
Oct 27, 2025154.12154.50153.40153.40152.80-0.87%927
Oct 24, 2025154.20154.92154.20154.74154.140.06%240
Oct 23, 2025153.56154.64153.24154.64154.040.70%596
Oct 22, 2025148.70153.56148.70153.56152.962.39%203
Oct 21, 2025137.82153.46137.82149.98149.398.27%338
Oct 20, 2025136.12138.52136.02138.52137.982.87%254
Oct 17, 2025132.92134.66132.78134.66134.130.85%504
Oct 16, 2025135.70135.70133.52133.52133.00-1.34%56
Oct 15, 2025136.84138.00135.34135.34134.81-1.04%507
Oct 14, 2025136.82137.54136.38136.76136.23-0.16%101
Oct 13, 2025136.20137.62136.20136.98136.45-0.25%60
Oct 10, 2025140.70140.70137.32137.32136.78-3.16%644
Oct 9, 2025144.70145.84141.80141.80141.25-2.72%163
Oct 8, 2025145.38146.68145.38145.76145.190.32%386
Oct 7, 2025144.96145.84144.48145.30144.730.57%544
Oct 6, 2025143.08144.96142.96144.48143.920.98%275
Oct 3, 2025142.16143.12142.16143.08142.520.56%24
Oct 2, 2025143.08143.08142.22142.28141.720.06%108
Oct 1, 2025141.28142.98141.00142.20141.650.11%573
Sep 30, 2025140.64142.50140.36142.04141.491.69%1,100
Sep 29, 2025140.40142.88139.68139.68139.13-0.13%1,539
Sep 26, 2025137.14140.08137.14139.86139.311.11%110
Sep 25, 2025137.14138.32137.14138.32137.780.23%76
Sep 24, 2025135.44138.00135.44138.00137.462.04%885
Sep 23, 2025134.70135.48134.48135.24134.71-0.01%143
Sep 22, 2025134.62135.26133.72135.26134.730.99%219
Sep 19, 2025134.06134.06133.94133.94133.42-0.40%7
Sep 18, 2025134.48134.48134.48134.48133.960.48%-
Sep 17, 2025133.00134.22133.00133.84133.320.03%211
Sep 16, 2025133.80133.80133.80133.80133.28--
Sep 15, 2025133.32133.80132.78133.80133.280.36%196
Sep 12, 2025134.20134.88133.32133.32132.80-0.13%117
Sep 11, 2025132.98134.22132.02133.50132.981.66%96
Sep 10, 2025129.82131.32129.60131.32130.811.00%152
Sep 9, 2025130.44131.40128.80130.02129.51-0.78%511
Sep 8, 2025134.16134.90131.04131.04130.53-1.41%328
Sep 5, 2025135.52136.42132.92132.92132.40-1.67%55
Sep 4, 2025135.18135.18135.18135.18134.65-0.22%-
Sep 3, 2025135.00135.86135.00135.48134.950.19%82
Sep 2, 2025135.16136.62135.16135.22134.69-0.34%145
Sep 1, 2025134.86135.68134.86135.68135.15-0.24%14
Aug 29, 2025137.08137.08136.00136.00135.47-0.82%74
Aug 28, 2025137.18138.04137.12137.12136.58-0.15%1,101
Aug 27, 2025137.32137.32137.32137.32136.782.45%-
Aug 26, 2025133.82134.92133.82134.04133.520.07%84
Aug 25, 2025133.68134.70133.28133.94133.42-0.98%254
Aug 22, 2025135.20135.28135.14135.26134.73-149
Aug 21, 2025134.76135.26134.22135.26134.731.59%499
Aug 20, 2025132.26133.14131.40133.14132.620.54%405
Aug 19, 2025133.16133.16132.42132.42131.900.58%631
Aug 18, 2025131.42131.66131.42131.66131.150.12%75
Aug 15, 2025132.70132.70131.50131.50130.99-1.50%133
Aug 14, 2025132.64133.94132.28133.50132.402.19%394
Aug 13, 2025133.18133.18130.58130.64129.56-1.88%135
Aug 12, 2025132.86133.60132.86133.14132.040.11%238
Aug 11, 2025132.78134.10132.78133.00131.90-0.14%210
Aug 8, 2025133.50134.40133.18133.18132.08-0.40%398
Aug 7, 2025133.28133.90133.28133.72132.62-0.73%132
Aug 6, 2025135.50135.50134.70134.70133.59-0.19%15
Aug 5, 2025136.50137.44134.96134.96133.85-0.84%52
Aug 4, 2025135.90136.68135.90136.10134.98-0.80%467
Aug 1, 2025136.92137.60136.92137.20136.07-0.81%213
Jul 31, 2025137.68138.58137.68138.32137.180.23%318
Jul 30, 2025135.72138.00135.72138.00136.861.47%391
Jul 29, 2025135.44136.54135.22136.00134.881.07%213
Jul 28, 2025134.66136.02134.02134.56133.450.43%2,259
Jul 25, 2025132.18133.98131.84133.98132.871.13%120
Jul 24, 2025132.34133.48132.34132.48131.390.58%173
Jul 23, 2025126.98131.72126.98131.72130.634.18%297
Jul 22, 2025130.26130.38123.86126.44125.40-3.27%376
Jul 21, 2025131.50131.60129.94130.72129.640.29%522