RTX Corporation (FRA:5UR)
Germany
· Delayed Price · Currency is EUR 150.30
+2.80 (1.90%)
Last updated: Apr 29, 2026, 9:43 AM CET
RTX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 149.75 | 150.35 | 149.75 | 150.30 | - | 1.90% | 20 |
| Apr 28, 2026 | 148.50 | 149.20 | 147.40 | 147.50 | 147.50 | -0.10% | 78 |
| Apr 27, 2026 | 148.50 | 149.20 | 147.05 | 147.65 | 147.65 | 0.17% | 1,166 |
| Apr 24, 2026 | 153.65 | 153.65 | 147.40 | 147.40 | 147.40 | -3.97% | 336 |
| Apr 23, 2026 | 154.50 | 155.30 | 152.65 | 153.50 | 153.50 | -0.32% | 157 |
| Apr 22, 2026 | 160.85 | 161.25 | 153.80 | 154.00 | 154.00 | -3.54% | 838 |
| Apr 21, 2026 | 167.20 | 171.20 | 159.65 | 159.65 | 159.65 | -3.59% | 147 |
| Apr 20, 2026 | 166.55 | 168.25 | 165.50 | 165.60 | 165.60 | -0.87% | 70 |
| Apr 17, 2026 | 166.10 | 167.05 | 165.95 | 167.05 | 167.05 | 0.45% | 250 |
| Apr 16, 2026 | 167.85 | 168.75 | 165.80 | 166.30 | 166.30 | -1.25% | 69 |
| Apr 15, 2026 | 171.55 | 172.30 | 168.00 | 168.40 | 168.40 | -2.18% | 602 |
| Apr 14, 2026 | 170.75 | 172.15 | 169.95 | 172.15 | 172.15 | 0.50% | 393 |
| Apr 13, 2026 | 172.65 | 172.65 | 171.30 | 171.30 | 171.30 | -0.49% | 184 |
| Apr 10, 2026 | 173.50 | 174.90 | 171.35 | 172.15 | 172.15 | -1.43% | 350 |
| Apr 9, 2026 | 175.10 | 175.10 | 174.35 | 174.65 | 174.65 | 0.46% | 118 |
| Apr 8, 2026 | 170.20 | 174.30 | 170.20 | 173.85 | 173.85 | 2.08% | 177 |
| Apr 7, 2026 | 172.20 | 172.20 | 170.30 | 170.30 | 170.30 | 0.77% | 250 |
| Apr 2, 2026 | 168.00 | 169.00 | 168.00 | 169.00 | 169.00 | -0.04% | 161 |
| Apr 1, 2026 | 166.98 | 169.22 | 166.26 | 169.06 | 169.06 | 2.18% | 343 |
| Mar 31, 2026 | 163.86 | 165.46 | 163.40 | 165.46 | 165.46 | 1.51% | 172 |
| Mar 30, 2026 | 164.02 | 165.70 | 163.00 | 163.00 | 163.00 | -1.04% | 325 |
| Mar 27, 2026 | 167.16 | 167.48 | 164.72 | 164.72 | 164.72 | -1.29% | 123 |
| Mar 26, 2026 | 168.50 | 169.36 | 166.88 | 166.88 | 166.88 | -1.09% | 476 |
| Mar 25, 2026 | 166.76 | 168.72 | 166.76 | 168.72 | 168.72 | 0.98% | 106 |
| Mar 24, 2026 | 168.14 | 168.14 | 167.08 | 167.08 | 167.08 | 0.06% | 51 |
| Mar 23, 2026 | 170.34 | 173.04 | 166.98 | 166.98 | 166.98 | -2.43% | 2,310 |
| Mar 20, 2026 | 173.38 | 174.00 | 171.14 | 171.14 | 171.14 | -0.17% | 652 |
| Mar 19, 2026 | 178.46 | 179.16 | 171.44 | 171.44 | 171.44 | -4.43% | 616 |
| Mar 18, 2026 | 175.22 | 179.58 | 175.22 | 179.38 | 179.38 | 1.96% | 724 |
| Mar 17, 2026 | 179.26 | 179.26 | 174.52 | 175.94 | 175.94 | -1.75% | 969 |
| Mar 16, 2026 | 179.98 | 180.50 | 178.42 | 179.08 | 179.08 | -0.41% | 1,301 |
| Mar 13, 2026 | 177.96 | 179.82 | 177.60 | 179.82 | 179.82 | 2.17% | 981 |
| Mar 12, 2026 | 179.24 | 179.48 | 176.00 | 176.00 | 176.00 | -2.54% | 383 |
| Mar 11, 2026 | 178.42 | 180.58 | 178.00 | 180.58 | 180.58 | 1.39% | 264 |
| Mar 10, 2026 | 177.44 | 178.28 | 177.06 | 178.10 | 178.10 | -0.22% | 469 |
| Mar 9, 2026 | 184.24 | 185.44 | 178.50 | 178.50 | 178.50 | -1.15% | 1,547 |
| Mar 6, 2026 | 175.78 | 180.58 | 175.78 | 180.58 | 180.58 | 3.38% | 1,260 |
| Mar 5, 2026 | 180.74 | 180.92 | 174.30 | 174.68 | 174.68 | -2.83% | 1,493 |
| Mar 4, 2026 | 177.18 | 179.92 | 176.22 | 179.76 | 179.76 | -0.34% | 458 |
| Mar 3, 2026 | 183.52 | 186.72 | 179.56 | 180.38 | 180.38 | -0.67% | 1,319 |
| Mar 2, 2026 | 186.58 | 190.00 | 178.20 | 181.60 | 181.60 | 6.85% | 4,004 |
| Feb 27, 2026 | 166.24 | 169.96 | 166.24 | 169.96 | 169.96 | 1.53% | 30 |
| Feb 26, 2026 | 165.80 | 167.40 | 165.80 | 167.40 | 167.40 | -0.62% | 392 |
| Feb 25, 2026 | 167.54 | 168.44 | 167.54 | 168.44 | 168.44 | 0.06% | 20 |
| Feb 24, 2026 | 171.00 | 171.00 | 168.34 | 168.34 | 168.34 | -2.15% | 46 |
| Feb 23, 2026 | 173.58 | 173.58 | 171.86 | 172.04 | 172.04 | -0.92% | 533 |
| Feb 20, 2026 | 175.86 | 175.86 | 173.50 | 173.64 | 173.64 | -0.10% | 170 |
| Feb 19, 2026 | 174.08 | 175.48 | 171.84 | 173.82 | 173.24 | 0.14% | 202 |
| Feb 18, 2026 | 171.78 | 174.00 | 171.78 | 173.58 | 173.00 | 1.60% | 52 |
| Feb 17, 2026 | 167.82 | 170.84 | 167.82 | 170.84 | 170.27 | 0.80% | 500 |
| Feb 16, 2026 | 168.00 | 169.76 | 168.00 | 169.48 | 168.91 | -0.13% | 98 |
| Feb 13, 2026 | 168.52 | 169.70 | 167.90 | 169.70 | 169.13 | -0.04% | 364 |
| Feb 12, 2026 | 165.18 | 169.76 | 165.18 | 169.76 | 169.19 | 2.09% | 120 |
| Feb 11, 2026 | 163.88 | 166.28 | 163.82 | 166.28 | 165.72 | -0.20% | 105 |
| Feb 10, 2026 | 165.06 | 166.62 | 165.06 | 166.62 | 166.06 | -1.41% | 250 |
| Feb 9, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 168.43 | -0.20% | 8 |
| Feb 6, 2026 | 165.94 | 169.34 | 165.94 | 169.34 | 168.77 | 1.34% | 191 |
| Feb 5, 2026 | 166.14 | 167.48 | 165.88 | 167.10 | 166.54 | 0.04% | 118 |
| Feb 4, 2026 | 172.12 | 175.12 | 164.98 | 167.04 | 166.48 | -3.12% | 301 |
| Feb 3, 2026 | 169.08 | 172.48 | 169.08 | 172.42 | 171.84 | 2.27% | 814 |
| Feb 2, 2026 | 167.80 | 169.60 | 167.80 | 168.60 | 168.04 | 0.64% | 172 |
| Jan 30, 2026 | 167.24 | 167.52 | 167.24 | 167.52 | 166.96 | 0.72% | 100 |
| Jan 29, 2026 | 166.70 | 168.00 | 166.32 | 166.32 | 165.76 | -1.55% | 276 |
| Jan 28, 2026 | 167.92 | 168.94 | 167.90 | 168.94 | 168.38 | 1.34% | 175 |
| Jan 27, 2026 | 164.00 | 168.60 | 164.00 | 166.70 | 166.14 | 2.03% | 314 |
| Jan 26, 2026 | 164.68 | 165.84 | 162.22 | 163.38 | 162.83 | -0.98% | 979 |
| Jan 23, 2026 | 167.42 | 167.42 | 165.00 | 165.00 | 164.45 | -1.93% | 176 |
| Jan 22, 2026 | 169.30 | 170.58 | 168.24 | 168.24 | 167.68 | -0.49% | 2,391 |
| Jan 21, 2026 | 167.80 | 169.06 | 167.80 | 169.06 | 168.49 | -0.54% | 430 |
| Jan 20, 2026 | 171.04 | 171.42 | 169.98 | 169.98 | 169.41 | -2.69% | 123 |
| Jan 19, 2026 | 176.10 | 176.10 | 173.36 | 174.68 | 174.10 | 0.21% | 679 |
| Jan 16, 2026 | 173.00 | 174.32 | 172.02 | 174.32 | 173.74 | 1.46% | 450 |
| Jan 15, 2026 | 172.02 | 172.12 | 169.96 | 171.82 | 171.25 | 1.06% | 303 |
| Jan 14, 2026 | 166.02 | 170.02 | 166.02 | 170.02 | 169.45 | 1.69% | 1,083 |
| Jan 13, 2026 | 166.54 | 169.12 | 166.00 | 167.20 | 166.64 | 1.21% | 178 |
| Jan 12, 2026 | 162.24 | 165.20 | 161.04 | 165.20 | 164.65 | 1.92% | 608 |
| Jan 9, 2026 | 162.82 | 162.82 | 159.90 | 162.08 | 161.54 | 1.92% | 442 |
| Jan 8, 2026 | 164.76 | 168.46 | 159.02 | 159.02 | 158.49 | -2.76% | 433 |
| Jan 7, 2026 | 162.56 | 164.04 | 162.56 | 163.54 | 162.99 | 1.45% | 35 |
| Jan 6, 2026 | 160.28 | 161.20 | 160.28 | 161.20 | 160.66 | 0.72% | 250 |
| Jan 5, 2026 | 161.96 | 162.66 | 159.66 | 160.04 | 159.50 | 1.94% | 1,360 |
| Jan 2, 2026 | 157.46 | 157.92 | 157.00 | 157.00 | 156.48 | 0.46% | 337 |
| Dec 30, 2025 | 156.28 | 156.28 | 156.28 | 156.28 | 155.76 | -0.70% | - |
| Dec 29, 2025 | 157.38 | 157.38 | 157.38 | 157.38 | 156.85 | -0.39% | - |
| Dec 23, 2025 | 157.94 | 159.64 | 157.16 | 158.00 | 157.47 | 1.17% | 1,998 |
| Dec 22, 2025 | 156.18 | 156.18 | 156.18 | 156.18 | 155.66 | 0.14% | 25 |
| Dec 19, 2025 | 151.10 | 155.96 | 151.10 | 155.96 | 155.44 | 3.93% | 140 |
| Dec 18, 2025 | 150.06 | 150.06 | 150.06 | 150.06 | 149.56 | -1.47% | - |
| Dec 17, 2025 | 152.36 | 152.36 | 152.30 | 152.30 | 151.79 | -1.14% | 6 |
| Dec 16, 2025 | 154.26 | 154.98 | 154.06 | 154.06 | 153.54 | 1.10% | 223 |
| Dec 15, 2025 | 151.86 | 152.86 | 151.86 | 152.38 | 151.87 | 0.42% | 1,230 |
| Dec 12, 2025 | 151.42 | 153.00 | 151.42 | 151.74 | 151.23 | -0.38% | 121 |
| Dec 11, 2025 | 148.02 | 152.32 | 148.02 | 152.32 | 151.81 | 2.81% | 128 |
| Dec 10, 2025 | 147.70 | 148.16 | 147.52 | 148.16 | 147.66 | -1.23% | 423 |
| Dec 9, 2025 | 147.00 | 150.00 | 147.00 | 150.00 | 149.50 | 2.28% | 169 |
| Dec 8, 2025 | 147.44 | 147.44 | 146.48 | 146.66 | 146.17 | 0.01% | 136 |
| Dec 5, 2025 | 146.60 | 146.88 | 146.60 | 146.64 | 146.15 | 2.06% | 220 |
| Dec 4, 2025 | 144.26 | 144.26 | 143.68 | 143.68 | 143.20 | -0.50% | 222 |
| Dec 3, 2025 | 144.56 | 144.56 | 144.40 | 144.40 | 143.92 | -0.28% | 160 |
| Dec 2, 2025 | 144.02 | 145.10 | 144.02 | 144.80 | 144.32 | -0.81% | 242 |