RTX Corporation (LON:0R2N)
London
· Delayed Price · Currency is GBP · Price in USD 169.27
-2.12 (-1.24%)
At close: Dec 5, 2025
RTX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 171.50 | 173.20 | 169.27 | 169.27 | 169.27 | -1.24% | 1,503 |
| Dec 4, 2025 | 168.60 | 171.96 | 167.61 | 171.39 | 171.39 | 2.01% | 1,620 |
| Dec 3, 2025 | 169.00 | 170.00 | 166.73 | 168.01 | 168.01 | -0.19% | 1,600 |
| Dec 2, 2025 | 167.70 | 169.69 | 166.86 | 168.33 | 168.33 | -0.95% | 2,411 |
| Dec 1, 2025 | 173.40 | 175.00 | 169.65 | 169.94 | 169.94 | -2.66% | 6,857 |
| Nov 28, 2025 | 172.80 | 174.97 | 172.15 | 174.59 | 174.59 | 0.92% | 1,002 |
| Nov 27, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | -0.43% | - |
| Nov 26, 2025 | 172.00 | 173.90 | 171.80 | 173.74 | 173.74 | 0.79% | 1,558 |
| Nov 25, 2025 | 173.20 | 174.40 | 169.87 | 172.38 | 172.38 | 0.14% | 1,335 |
| Nov 24, 2025 | 169.20 | 172.52 | 167.47 | 172.14 | 172.14 | 0.61% | 4,105 |
| Nov 21, 2025 | 172.40 | 175.00 | 168.78 | 171.10 | 171.10 | -1.14% | 2,524 |
| Nov 20, 2025 | 173.80 | 177.50 | 172.66 | 173.08 | 172.42 | -0.65% | 1,249 |
| Nov 19, 2025 | 174.30 | 176.02 | 172.50 | 174.21 | 173.54 | -0.64% | 696 |
| Nov 18, 2025 | 174.50 | 177.98 | 174.12 | 175.33 | 174.65 | -0.14% | 3,504 |
| Nov 17, 2025 | 175.30 | 176.35 | 174.53 | 175.57 | 174.90 | 0.37% | 4,027 |
| Nov 14, 2025 | 174.50 | 175.86 | 172.00 | 174.92 | 174.25 | 0.02% | 1,562 |
| Nov 13, 2025 | 178.30 | 179.11 | 174.28 | 174.88 | 174.21 | -2.28% | 3,514 |
| Nov 12, 2025 | 179.50 | 179.82 | 177.65 | 178.96 | 178.27 | -0.04% | 1,754 |
| Nov 11, 2025 | 180.00 | 179.84 | 177.45 | 179.03 | 178.34 | 0.06% | 1,390 |
| Nov 10, 2025 | 178.10 | 179.09 | 175.00 | 178.93 | 178.24 | 1.09% | 1,859 |
| Nov 7, 2025 | 175.70 | 177.00 | 173.73 | 177.00 | 176.32 | 1.27% | 1,605 |
| Nov 6, 2025 | 174.30 | 175.29 | 173.66 | 174.78 | 174.11 | 0.05% | 1,659 |
| Nov 5, 2025 | 175.70 | 176.67 | 174.29 | 174.70 | 174.03 | -0.91% | 2,731 |
| Nov 4, 2025 | 175.30 | 177.89 | 174.85 | 176.30 | 175.62 | -0.29% | 1,156 |
| Nov 3, 2025 | 178.30 | 179.45 | 175.44 | 176.81 | 176.13 | -0.96% | 2,610 |
| Oct 31, 2025 | 176.00 | 178.52 | 176.88 | 178.52 | 177.83 | 0.39% | 1,678 |
| Oct 30, 2025 | 177.00 | 179.02 | 175.95 | 177.83 | 177.15 | 0.47% | 3,192 |
| Oct 29, 2025 | 178.10 | 179.04 | 175.97 | 177.00 | 176.32 | -1.37% | 4,879 |
| Oct 28, 2025 | 176.60 | 181.31 | 178.76 | 179.46 | 178.77 | 0.52% | 2,251 |
| Oct 27, 2025 | 180.00 | 179.89 | 177.55 | 178.53 | 177.84 | -0.44% | 2,287 |
| Oct 24, 2025 | 179.70 | 180.50 | 178.44 | 179.32 | 178.63 | 0.35% | 1,908 |
| Oct 23, 2025 | 178.10 | 179.84 | 176.73 | 178.70 | 178.01 | 1.30% | 3,992 |
| Oct 22, 2025 | 173.40 | 178.72 | 173.25 | 176.41 | 175.73 | 0.94% | 5,160 |
| Oct 21, 2025 | 161.40 | 178.71 | 160.61 | 174.77 | 174.10 | 8.50% | 12,293 |
| Oct 20, 2025 | 158.50 | 161.61 | 158.31 | 161.07 | 160.45 | 2.27% | 3,726 |
| Oct 17, 2025 | 156.00 | 158.10 | 155.08 | 157.50 | 156.89 | 0.65% | 2,098 |
| Oct 16, 2025 | 157.60 | 158.30 | 156.48 | 156.48 | 155.88 | -0.33% | 3,203 |
| Oct 15, 2025 | 160.40 | 160.99 | 155.84 | 157.00 | 156.40 | -2.03% | 3,350 |
| Oct 14, 2025 | 158.50 | 160.52 | 157.21 | 160.26 | 159.64 | 0.74% | 4,002 |
| Oct 13, 2025 | 159.30 | 159.64 | 157.00 | 159.08 | 158.47 | -0.14% | 3,221 |
| Oct 10, 2025 | 162.70 | 163.76 | 158.91 | 159.30 | 158.69 | -2.87% | 8,165 |
| Oct 9, 2025 | 169.00 | 169.75 | 163.97 | 164.01 | 163.38 | -3.03% | 7,007 |
| Oct 8, 2025 | 169.60 | 172.72 | 168.93 | 169.13 | 168.48 | -0.23% | 2,073 |
| Oct 7, 2025 | 168.80 | 170.36 | 168.82 | 169.52 | 168.87 | 0.09% | 2,082 |
| Oct 6, 2025 | 166.50 | 169.73 | 166.99 | 169.36 | 168.71 | 1.59% | 11,211 |
| Oct 3, 2025 | 166.90 | 167.31 | 165.57 | 166.70 | 166.06 | 0.06% | 5,572 |
| Oct 2, 2025 | 167.30 | 168.21 | 165.90 | 166.61 | 165.96 | -0.13% | 9,543 |
| Oct 1, 2025 | 168.00 | 167.50 | 165.08 | 166.82 | 166.18 | 0.20% | 2,449 |
| Sep 30, 2025 | 164.40 | 167.30 | 163.90 | 166.49 | 165.85 | 2.01% | 3,286 |
| Sep 29, 2025 | 164.20 | 168.34 | 162.88 | 163.21 | 162.58 | - | 4,252 |
| Sep 26, 2025 | 160.80 | 165.19 | 161.16 | 163.21 | 162.58 | 2.16% | 5,514 |
| Sep 25, 2025 | 161.40 | 162.44 | 159.69 | 159.76 | 159.15 | -1.34% | 2,072 |
| Sep 24, 2025 | 160.00 | 163.04 | 160.71 | 161.93 | 161.30 | 1.72% | 3,336 |
| Sep 23, 2025 | 159.10 | 161.35 | 158.95 | 159.19 | 158.58 | -0.05% | 2,920 |
| Sep 22, 2025 | 157.60 | 159.55 | 157.20 | 159.27 | 158.66 | 0.91% | 3,403 |
| Sep 19, 2025 | 158.50 | 158.79 | 156.80 | 157.84 | 157.23 | 0.16% | 1,281 |
| Sep 18, 2025 | 158.70 | 158.11 | 156.23 | 157.59 | 156.98 | -0.55% | 5,290 |
| Sep 17, 2025 | 158.50 | 159.36 | 157.50 | 158.47 | 157.86 | -0.44% | 1,538 |
| Sep 16, 2025 | 158.50 | 159.96 | 157.60 | 159.16 | 158.55 | 1.16% | 1,943 |
| Sep 15, 2025 | 156.80 | 157.69 | 155.87 | 157.33 | 156.73 | 0.44% | 2,504 |
| Sep 12, 2025 | 157.20 | 158.09 | 156.36 | 156.65 | 156.04 | -0.15% | 2,080 |
| Sep 11, 2025 | 154.90 | 157.82 | 154.81 | 156.89 | 156.29 | 1.86% | 1,684 |
| Sep 10, 2025 | 152.60 | 154.07 | 147.00 | 154.03 | 153.44 | 1.09% | 2,827 |
| Sep 9, 2025 | 154.50 | 153.84 | 150.62 | 152.37 | 151.78 | -1.25% | 7,165 |
| Sep 8, 2025 | 157.20 | 158.08 | 154.13 | 154.30 | 153.70 | -1.83% | 2,217 |
| Sep 5, 2025 | 158.70 | 159.05 | 155.50 | 157.17 | 156.56 | -0.64% | 2,735 |
| Sep 4, 2025 | 157.80 | 159.12 | 157.68 | 158.17 | 157.56 | 0.30% | 1,487 |
| Sep 3, 2025 | 156.40 | 158.36 | 156.43 | 157.69 | 157.08 | -0.22% | 1,802 |
| Sep 2, 2025 | 158.50 | 161.39 | 156.30 | 158.04 | 157.43 | -0.67% | 2,515 |
| Sep 1, 2025 | 158.49 | 158.49 | 158.49 | 159.10 | 158.49 | -0.30% | - |
| Aug 29, 2025 | 160.60 | 161.20 | 158.72 | 159.59 | 158.97 | -0.58% | 2,607 |
| Aug 28, 2025 | 160.20 | 161.15 | 158.53 | 160.52 | 159.90 | 0.51% | 2,246 |
| Aug 27, 2025 | 159.50 | 160.83 | 159.09 | 159.70 | 159.08 | 0.88% | 7,558 |
| Aug 26, 2025 | 156.60 | 158.98 | 156.31 | 158.30 | 157.69 | 1.03% | 9,976 |
| Aug 25, 2025 | 155.45 | 157.70 | 155.40 | 156.69 | 156.09 | -0.70% | 1,188 |
| Aug 22, 2025 | 156.80 | 157.98 | 156.21 | 157.80 | 157.19 | 0.38% | 1,142 |
| Aug 21, 2025 | 156.00 | 157.62 | 156.26 | 157.21 | 156.61 | 0.92% | 1,765 |
| Aug 20, 2025 | 153.20 | 155.86 | 153.08 | 155.77 | 155.17 | 1.31% | 6,033 |
| Aug 19, 2025 | 155.70 | 156.25 | 153.21 | 153.76 | 153.17 | -0.84% | 1,422 |
| Aug 18, 2025 | 153.80 | 156.08 | 154.32 | 155.07 | 154.47 | 0.41% | 1,668 |
| Aug 15, 2025 | 154.70 | 154.88 | 153.26 | 154.43 | 153.84 | -0.46% | 345 |
| Aug 14, 2025 | 155.10 | 156.30 | 154.98 | 155.15 | 153.88 | 0.53% | 1,011 |
| Aug 13, 2025 | 156.20 | 156.35 | 152.70 | 154.33 | 153.07 | -0.48% | 1,975 |
| Aug 12, 2025 | 154.70 | 155.90 | 154.16 | 155.07 | 153.80 | 0.19% | 1,603 |
| Aug 11, 2025 | 154.70 | 155.60 | 154.09 | 154.77 | 153.50 | -0.36% | 1,400 |
| Aug 8, 2025 | 154.90 | 157.05 | 154.80 | 155.34 | 154.06 | 0.32% | 3,469 |
| Aug 7, 2025 | 156.00 | 156.40 | 152.97 | 154.84 | 153.57 | -1.25% | 3,053 |
| Aug 6, 2025 | 156.20 | 157.73 | 155.63 | 156.80 | 155.52 | 0.37% | 2,171 |
| Aug 5, 2025 | 157.60 | 158.14 | 155.82 | 156.23 | 154.95 | -0.60% | 3,825 |
| Aug 4, 2025 | 157.20 | 158.34 | 156.91 | 157.17 | 155.88 | 0.37% | 2,463 |
| Aug 1, 2025 | 157.20 | 157.24 | 153.80 | 156.59 | 155.30 | -0.52% | 9,341 |
| Jul 31, 2025 | 157.00 | 158.19 | 156.80 | 157.41 | 156.11 | -0.46% | 2,447 |
| Jul 30, 2025 | 157.60 | 158.18 | 156.55 | 158.14 | 156.84 | 0.92% | 2,354 |
| Jul 29, 2025 | 156.80 | 158.67 | 156.43 | 156.71 | 155.42 | 0.52% | 1,858 |
| Jul 28, 2025 | 158.10 | 159.64 | 155.63 | 155.90 | 154.62 | -0.80% | 4,652 |
| Jul 25, 2025 | 155.10 | 157.15 | 154.31 | 157.15 | 155.86 | 0.77% | 1,715 |
| Jul 24, 2025 | 156.80 | 157.20 | 155.42 | 155.94 | 154.66 | 0.53% | 4,391 |
| Jul 23, 2025 | 149.40 | 155.34 | 149.17 | 155.11 | 153.84 | 3.86% | 21,625 |
| Jul 22, 2025 | 150.90 | 151.94 | 143.44 | 149.35 | 148.12 | -2.29% | 20,733 |
| Jul 21, 2025 | 152.60 | 153.36 | 151.12 | 152.84 | 151.59 | 0.75% | 6,762 |