Skip to main content
RTX Corporation (LON:0R2N)
London flag London · Delayed Price · Currency is GBP · Price in USD
209.19
+6.73 (3.32%)
At close: Mar 6, 2026

RTX Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026204.45209.50200.68209.19209.193.32%9,502
Mar 5, 2026209.25211.60200.02202.46202.46-3.27%8,633
Mar 4, 2026207.70210.30203.50209.30209.301.30%17,628
Mar 3, 2026214.50216.80205.53206.61206.61-2.39%15,121
Mar 2, 2026217.75226.00208.00211.67211.675.45%42,381
Feb 27, 2026195.40201.07195.03200.73200.731.52%10,996
Feb 26, 2026196.20198.73194.00197.72197.720.67%3,565
Feb 25, 2026198.65200.00192.62196.40196.40-0.45%38,332
Feb 24, 2026201.65203.50197.00197.28197.28-2.86%2,496
Feb 23, 2026204.45206.80202.08203.08203.08-0.65%5,138
Feb 20, 2026205.90208.00202.95204.41204.41-0.26%3,720
Feb 19, 2026205.45206.80201.46204.95204.270.19%2,513
Feb 18, 2026205.35207.00202.62204.56203.88-0.01%9,646
Feb 17, 2026199.20204.98198.31204.58203.902.52%2,031
Feb 16, 2026199.55199.55199.55199.55198.890.15%-
Feb 13, 2026200.10204.00199.00199.26198.60-0.61%3,808
Feb 12, 2026196.75201.01195.70200.49199.822.06%2,900
Feb 11, 2026195.85198.72194.00196.45195.800.56%2,698
Feb 10, 2026198.10200.11193.00195.35194.70-0.83%6,582
Feb 9, 2026198.30201.45196.09196.98196.33-1.36%5,518
Feb 6, 2026196.20200.95193.88199.69199.031.65%3,568
Feb 5, 2026196.75199.56191.07196.45195.790.22%2,242
Feb 4, 2026203.55210.00194.37196.01195.36-3.43%4,032
Feb 3, 2026200.55204.89199.76202.98202.311.40%2,000
Feb 2, 2026199.20203.00196.93200.17199.51-0.04%3,543
Jan 30, 2026200.00203.00197.50200.26199.590.12%2,812
Jan 29, 2026200.20204.66198.13200.02199.360.49%3,482
Jan 28, 2026201.45205.55198.87199.05198.39-0.50%2,569
Jan 27, 2026194.50204.10192.00200.06199.402.82%4,554
Jan 26, 2026195.85196.59190.00194.58193.93-0.58%4,203
Jan 23, 2026197.30200.00195.00195.71195.06-0.85%1,326
Jan 22, 2026198.65201.00196.04197.38196.720.13%6,856
Jan 21, 2026197.30201.00195.70197.13196.47-0.14%9,553
Jan 20, 2026199.55202.99197.40197.40196.75-2.49%7,678
Jan 19, 2026202.45202.45202.45202.45201.780.17%-
Jan 16, 2026200.55204.10199.71202.10201.431.21%3,215
Jan 15, 2026199.20201.00196.02199.67199.011.01%6,785
Jan 14, 2026194.40197.79191.40197.68197.021.59%4,851
Jan 13, 2026194.50198.00193.93194.58193.931.13%6,337
Jan 12, 2026190.10193.80189.01192.40191.772.34%6,877
Jan 9, 2026189.20189.38184.00188.01187.381.26%17,160
Jan 8, 2026192.95196.98184.90185.67185.06-2.62%13,267
Jan 7, 2026190.10193.66188.80190.66190.030.41%5,571
Jan 6, 2026187.70189.89187.20189.89189.261.16%3,559
Jan 5, 2026189.60198.06184.75187.70187.081.10%5,935
Jan 2, 2026183.30186.75182.18185.65185.031.08%2,605
Dec 31, 2025184.00187.20182.69183.67183.06-0.23%1,607
Dec 30, 2025184.60186.79182.22184.10183.49-0.40%1,863
Dec 29, 2025184.80186.25183.22184.84184.23-1.05%1,933
Dec 24, 2025186.50188.80185.00186.81186.190.62%463
Dec 23, 2025186.30188.63185.33185.66185.040.06%3,781
Dec 22, 2025183.10185.65181.72185.55184.931.42%3,143
Dec 19, 2025178.10183.00175.60182.95182.341.94%1,795
Dec 18, 2025177.20180.44176.81179.47178.870.75%3,138
Dec 17, 2025178.70181.53175.34178.13177.53-1.17%3,345
Dec 16, 2025182.50184.45178.83180.23179.63-0.40%2,233
Dec 15, 2025178.50184.25178.48180.95180.351.45%2,773
Dec 12, 2025178.70179.62176.74178.37177.77-0.11%2,355
Dec 11, 2025174.30179.14173.07178.56177.971.61%1,827
Dec 10, 2025172.60176.13170.61175.73175.151.46%2,188
Dec 9, 2025171.10175.68170.24173.20172.631.41%2,743
Dec 8, 2025172.00172.00169.59170.79170.220.33%1,511
Dec 5, 2025171.50173.20168.98170.23169.67-0.68%1,847
Dec 4, 2025168.60171.96167.61171.39170.822.01%1,620
Dec 3, 2025169.00170.00166.73168.01167.45-0.19%1,600
Dec 2, 2025167.70169.69166.86168.33167.77-0.95%2,411
Dec 1, 2025173.40175.00169.65169.94169.38-2.66%6,857
Nov 28, 2025172.80174.97172.15174.59174.010.92%1,002
Nov 27, 2025173.00173.00173.00173.00172.43-0.43%-
Nov 26, 2025172.00173.90171.80173.74173.160.79%1,558
Nov 25, 2025173.20174.40169.87172.38171.810.14%1,335
Nov 24, 2025169.20172.52167.47172.14171.570.61%4,105
Nov 21, 2025172.40175.00168.78171.10170.53-1.14%2,524
Nov 20, 2025173.80177.50172.66173.08171.83-0.65%1,249
Nov 19, 2025174.30176.02172.50174.21172.95-0.64%696
Nov 18, 2025174.50177.98174.12175.33174.06-0.14%3,504
Nov 17, 2025175.30176.35174.53175.57174.300.37%4,027
Nov 14, 2025174.50175.86172.00174.92173.650.02%1,562
Nov 13, 2025178.30179.11174.28174.88173.61-2.28%3,514
Nov 12, 2025179.50179.82177.65178.96177.67-0.04%1,754
Nov 11, 2025180.00179.84177.45179.03177.730.06%1,390
Nov 10, 2025178.10179.09175.00178.93177.641.09%1,859
Nov 7, 2025175.70177.00173.73177.00175.721.27%1,605
Nov 6, 2025174.30175.29173.66174.78173.520.05%1,659
Nov 5, 2025175.70176.67174.29174.70173.44-0.91%2,731
Nov 4, 2025175.30177.89174.85176.30175.02-0.29%1,156
Nov 3, 2025178.30179.45175.44176.81175.53-0.96%2,610
Oct 31, 2025176.00178.52176.88178.52177.230.39%1,678
Oct 30, 2025177.00179.02175.95177.83176.540.47%3,192
Oct 29, 2025178.10179.04175.97177.00175.72-1.37%4,879
Oct 28, 2025176.60181.31178.76179.46178.160.52%2,251
Oct 27, 2025180.00179.89177.55178.53177.24-0.44%2,287
Oct 24, 2025179.70180.50178.44179.32178.020.35%1,908
Oct 23, 2025178.10179.84176.73178.70177.411.30%3,992
Oct 22, 2025173.40178.72173.25176.41175.130.94%5,160
Oct 21, 2025161.40178.71160.61174.77173.508.50%12,293
Oct 20, 2025158.50161.61158.31161.07159.902.27%3,726
Oct 17, 2025156.00158.10155.08157.50156.360.65%2,098
Oct 16, 2025157.60158.30156.48156.48155.35-0.33%3,203
Oct 15, 2025160.40160.99155.84157.00155.86-2.03%3,350