Skip to main content
RTX Corporation (FRA:5UR)
Germany flag Germany · Delayed Price · Currency is EUR
179.74
-0.84 (-0.47%)
Last updated: Mar 9, 2026, 5:08 PM CET

RTX Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026184.24184.24184.24184.24-2.03%-
Mar 6, 2026175.78180.58175.78180.58180.583.38%1,260
Mar 5, 2026180.74180.92174.30174.68174.68-2.83%1,493
Mar 4, 2026177.18179.92176.22179.76179.76-0.34%458
Mar 3, 2026183.52186.72179.56180.38180.38-0.67%1,319
Mar 2, 2026186.58190.00178.20181.60181.606.85%4,004
Feb 27, 2026166.24169.96166.24169.96169.961.53%30
Feb 26, 2026165.80167.40165.80167.40167.40-0.62%392
Feb 25, 2026167.54168.44167.54168.44168.440.06%20
Feb 24, 2026171.00171.00168.34168.34168.34-2.15%46
Feb 23, 2026173.58173.58171.86172.04172.04-0.92%533
Feb 20, 2026175.86175.86173.50173.64173.64-0.10%170
Feb 19, 2026174.08175.48171.84173.82173.240.14%202
Feb 18, 2026171.78174.00171.78173.58173.001.60%52
Feb 17, 2026167.82170.84167.82170.84170.270.80%500
Feb 16, 2026168.00169.76168.00169.48168.91-0.13%98
Feb 13, 2026168.52169.70167.90169.70169.13-0.04%364
Feb 12, 2026165.18169.76165.18169.76169.192.09%120
Feb 11, 2026163.88166.28163.82166.28165.72-0.20%105
Feb 10, 2026165.06166.62165.06166.62166.06-1.41%250
Feb 9, 2026169.00169.00169.00169.00168.43-0.20%8
Feb 6, 2026165.94169.34165.94169.34168.771.34%191
Feb 5, 2026166.14167.48165.88167.10166.540.04%118
Feb 4, 2026172.12175.12164.98167.04166.48-3.12%301
Feb 3, 2026169.08172.48169.08172.42171.842.27%814
Feb 2, 2026167.80169.60167.80168.60168.040.64%172
Jan 30, 2026167.24167.52167.24167.52166.960.72%100
Jan 29, 2026166.70168.00166.32166.32165.76-1.55%276
Jan 28, 2026167.92168.94167.90168.94168.381.34%175
Jan 27, 2026164.00168.60164.00166.70166.142.03%314
Jan 26, 2026164.68165.84162.22163.38162.83-0.98%979
Jan 23, 2026167.42167.42165.00165.00164.45-1.93%176
Jan 22, 2026169.30170.58168.24168.24167.68-0.49%2,391
Jan 21, 2026167.80169.06167.80169.06168.49-0.54%430
Jan 20, 2026171.04171.42169.98169.98169.41-2.69%123
Jan 19, 2026176.10176.10173.36174.68174.100.21%679
Jan 16, 2026173.00174.32172.02174.32173.741.46%450
Jan 15, 2026172.02172.12169.96171.82171.251.06%303
Jan 14, 2026166.02170.02166.02170.02169.451.69%1,083
Jan 13, 2026166.54169.12166.00167.20166.641.21%178
Jan 12, 2026162.24165.20161.04165.20164.651.92%608
Jan 9, 2026162.82162.82159.90162.08161.541.92%442
Jan 8, 2026164.76168.46159.02159.02158.49-2.76%433
Jan 7, 2026162.56164.04162.56163.54162.991.45%35
Jan 6, 2026160.28161.20160.28161.20160.660.72%250
Jan 5, 2026161.96162.66159.66160.04159.501.94%1,360
Jan 2, 2026157.46157.92157.00157.00156.480.46%337
Dec 30, 2025156.28156.28156.28156.28155.76-0.70%-
Dec 29, 2025157.38157.38157.38157.38156.85-0.39%-
Dec 23, 2025157.94159.64157.16158.00157.471.17%1,998
Dec 22, 2025156.18156.18156.18156.18155.660.14%25
Dec 19, 2025151.10155.96151.10155.96155.443.93%140
Dec 18, 2025150.06150.06150.06150.06149.56-1.47%-
Dec 17, 2025152.36152.36152.30152.30151.79-1.14%6
Dec 16, 2025154.26154.98154.06154.06153.541.10%223
Dec 15, 2025151.86152.86151.86152.38151.870.42%1,230
Dec 12, 2025151.42153.00151.42151.74151.23-0.38%121
Dec 11, 2025148.02152.32148.02152.32151.812.81%128
Dec 10, 2025147.70148.16147.52148.16147.66-1.23%423
Dec 9, 2025147.00150.00147.00150.00149.502.28%169
Dec 8, 2025147.44147.44146.48146.66146.170.01%136
Dec 5, 2025146.60146.88146.60146.64146.152.06%220
Dec 4, 2025144.26144.26143.68143.68143.20-0.50%222
Dec 3, 2025144.56144.56144.40144.40143.92-0.28%160
Dec 2, 2025144.02145.10144.02144.80144.32-0.81%242
Dec 1, 2025149.80149.88145.98145.98145.49-1.97%80
Nov 28, 2025149.28149.28148.92148.92148.420.22%125
Nov 27, 2025148.72150.06148.60148.60148.10-0.60%128
Nov 26, 2025148.36149.50148.36149.50149.00-0.16%215
Nov 25, 2025149.74149.74149.74149.74149.240.52%-
Nov 24, 2025146.98148.96146.00148.96148.460.96%326
Nov 21, 2025149.40150.20147.54147.54147.05-2.29%242
Nov 20, 2025150.34151.00150.34151.00149.910.07%34
Nov 19, 2025150.16150.90150.16150.90149.81-0.44%20
Nov 18, 2025150.54151.56150.54151.56150.460.32%74
Nov 17, 2025151.14151.14151.02151.08149.990.15%775
Nov 14, 2025149.18150.86148.90150.86149.77-0.01%119
Nov 13, 2025153.20154.14149.86150.88149.79-2.22%210
Nov 12, 2025154.60154.60154.30154.30153.180.05%270
Nov 11, 2025154.86155.00153.46154.22153.100.05%175
Nov 10, 2025153.48154.56153.20154.14153.032.13%255
Nov 7, 2025151.44152.20150.92150.92149.83-0.44%516
Nov 6, 2025151.40152.08151.00151.58150.480.15%121
Nov 5, 2025152.10153.74151.36151.36150.27-1.45%904
Nov 4, 2025152.94153.58152.02153.58152.47-0.07%270
Nov 3, 2025154.44155.34153.68153.68152.57-0.01%111
Oct 31, 2025152.90153.70152.90153.70152.59-0.41%3
Oct 30, 2025151.76154.34150.16154.34153.221.54%1,256
Oct 29, 2025153.20153.42152.00152.00150.90-1.55%63
Oct 28, 2025152.98155.20152.98154.40153.280.65%257
Oct 27, 2025154.12154.50153.40153.40152.29-0.87%927
Oct 24, 2025154.20154.92154.20154.74153.620.06%240
Oct 23, 2025153.56154.64153.24154.64153.520.70%596
Oct 22, 2025148.70153.56148.70153.56152.452.39%203
Oct 21, 2025137.82153.46137.82149.98148.908.27%338
Oct 20, 2025136.12138.52136.02138.52137.522.87%254
Oct 17, 2025132.92134.66132.78134.66133.690.85%504
Oct 16, 2025135.70135.70133.52133.52132.55-1.34%56
Oct 15, 2025136.84138.00135.34135.34134.36-1.04%507
Oct 14, 2025136.82137.54136.38136.76135.77-0.16%101