RTX Corporation (LON:0R2N)
London
· Delayed Price · Currency is GBP · Price in USD 172.99
-0.22 (-0.13%)
At close: Apr 27, 2026
RTX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 173.50 | 175.80 | 172.00 | 173.13 | 173.13 | 0.08% | 2,990 |
| Apr 27, 2026 | 173.50 | 178.00 | 172.30 | 172.99 | 172.99 | -0.13% | 8,698 |
| Apr 24, 2026 | 180.00 | 181.79 | 171.69 | 173.21 | 173.21 | -3.28% | 6,784 |
| Apr 23, 2026 | 181.00 | 182.71 | 177.51 | 179.09 | 179.09 | -0.90% | 3,589 |
| Apr 22, 2026 | 188.00 | 189.87 | 180.05 | 180.72 | 180.72 | -3.93% | 14,235 |
| Apr 21, 2026 | 196.50 | 202.77 | 186.83 | 188.12 | 188.12 | -3.86% | 13,264 |
| Apr 20, 2026 | 195.50 | 199.63 | 193.71 | 195.68 | 195.68 | -1.26% | 5,007 |
| Apr 17, 2026 | 195.50 | 199.98 | 193.69 | 198.18 | 198.18 | 1.31% | 2,899 |
| Apr 16, 2026 | 198.50 | 205.00 | 193.86 | 195.61 | 195.61 | -1.57% | 1,979 |
| Apr 15, 2026 | 202.00 | 206.32 | 197.70 | 198.74 | 198.74 | -1.63% | 5,774 |
| Apr 14, 2026 | 201.00 | 210.00 | 199.92 | 202.04 | 202.04 | 0.57% | 5,376 |
| Apr 13, 2026 | 201.00 | 206.00 | 195.00 | 200.90 | 200.90 | -0.65% | 2,131 |
| Apr 10, 2026 | 204.00 | 207.45 | 197.94 | 202.22 | 202.22 | -0.80% | 7,688 |
| Apr 9, 2026 | 204.00 | 205.37 | 198.00 | 203.86 | 203.86 | 0.33% | 3,398 |
| Apr 8, 2026 | 198.50 | 204.54 | 194.74 | 203.18 | 203.18 | 2.82% | 5,408 |
| Apr 7, 2026 | 197.50 | 199.74 | 195.00 | 197.61 | 197.61 | 1.25% | 2,088 |
| Apr 2, 2026 | 194.50 | 199.54 | 190.71 | 195.17 | 195.17 | -0.27% | 18,887 |
| Apr 1, 2026 | 193.50 | 198.00 | 190.00 | 195.70 | 195.70 | 1.99% | 2,355 |
| Mar 31, 2026 | 187.00 | 193.12 | 185.00 | 191.89 | 191.89 | 2.60% | 3,212 |
| Mar 30, 2026 | 189.00 | 195.00 | 186.42 | 187.03 | 187.03 | -1.70% | 6,515 |
| Mar 27, 2026 | 192.50 | 195.03 | 189.72 | 190.26 | 190.26 | -0.78% | 5,147 |
| Mar 26, 2026 | 194.50 | 201.99 | 191.56 | 191.75 | 191.75 | -2.28% | 2,597 |
| Mar 25, 2026 | 195.50 | 200.58 | 193.01 | 196.23 | 196.23 | 0.65% | 5,380 |
| Mar 24, 2026 | 195.50 | 199.27 | 183.58 | 194.97 | 194.97 | -1.26% | 5,584 |
| Mar 23, 2026 | 197.50 | 204.00 | 193.19 | 197.45 | 197.45 | 0.19% | 22,827 |
| Mar 20, 2026 | 201.60 | 203.37 | 196.64 | 197.08 | 197.08 | -1.06% | 4,569 |
| Mar 19, 2026 | 204.45 | 206.00 | 197.00 | 199.20 | 199.20 | -2.97% | 11,308 |
| Mar 18, 2026 | 202.55 | 207.98 | 201.50 | 205.30 | 205.30 | 1.08% | 5,519 |
| Mar 17, 2026 | 204.00 | 207.24 | 200.69 | 203.10 | 203.10 | -1.47% | 4,433 |
| Mar 16, 2026 | 205.35 | 209.21 | 204.00 | 206.13 | 206.13 | 0.49% | 6,416 |
| Mar 13, 2026 | 204.00 | 206.28 | 201.51 | 205.12 | 205.12 | 0.68% | 26,879 |
| Mar 12, 2026 | 204.90 | 209.77 | 201.84 | 203.74 | 203.74 | -1.68% | 10,826 |
| Mar 11, 2026 | 206.80 | 209.43 | 204.00 | 207.22 | 207.22 | -0.11% | 7,960 |
| Mar 10, 2026 | 206.70 | 208.50 | 205.00 | 207.44 | 207.44 | -0.65% | 9,593 |
| Mar 9, 2026 | 212.00 | 220.00 | 206.68 | 208.80 | 208.80 | -0.18% | 25,347 |
| Mar 6, 2026 | 204.45 | 209.50 | 200.68 | 209.19 | 209.19 | 3.32% | 9,502 |
| Mar 5, 2026 | 209.25 | 211.60 | 200.02 | 202.46 | 202.46 | -3.27% | 8,633 |
| Mar 4, 2026 | 207.70 | 210.30 | 203.50 | 209.30 | 209.30 | 1.30% | 17,628 |
| Mar 3, 2026 | 214.50 | 216.80 | 205.53 | 206.61 | 206.61 | -2.39% | 15,121 |
| Mar 2, 2026 | 217.75 | 226.00 | 208.00 | 211.67 | 211.67 | 5.45% | 42,381 |
| Feb 27, 2026 | 195.40 | 201.07 | 195.03 | 200.73 | 200.73 | 1.52% | 10,996 |
| Feb 26, 2026 | 196.20 | 198.73 | 194.00 | 197.72 | 197.72 | 0.67% | 3,565 |
| Feb 25, 2026 | 198.65 | 200.00 | 192.62 | 196.40 | 196.40 | -0.45% | 38,332 |
| Feb 24, 2026 | 201.65 | 203.50 | 197.00 | 197.28 | 197.28 | -2.86% | 2,496 |
| Feb 23, 2026 | 204.45 | 206.80 | 202.08 | 203.08 | 203.08 | -0.65% | 5,138 |
| Feb 20, 2026 | 205.90 | 208.00 | 202.95 | 204.41 | 204.41 | -0.26% | 3,720 |
| Feb 19, 2026 | 205.45 | 206.80 | 201.46 | 204.95 | 204.27 | 0.19% | 2,513 |
| Feb 18, 2026 | 205.35 | 207.00 | 202.62 | 204.56 | 203.88 | -0.01% | 9,646 |
| Feb 17, 2026 | 199.20 | 204.98 | 198.31 | 204.58 | 203.90 | 2.52% | 2,031 |
| Feb 16, 2026 | 199.55 | 199.55 | 199.55 | 199.55 | 198.89 | 0.15% | - |
| Feb 13, 2026 | 200.10 | 204.00 | 199.00 | 199.26 | 198.60 | -0.61% | 3,808 |
| Feb 12, 2026 | 196.75 | 201.01 | 195.70 | 200.49 | 199.82 | 2.06% | 2,900 |
| Feb 11, 2026 | 195.85 | 198.72 | 194.00 | 196.45 | 195.80 | 0.56% | 2,698 |
| Feb 10, 2026 | 198.10 | 200.11 | 193.00 | 195.35 | 194.70 | -0.83% | 6,582 |
| Feb 9, 2026 | 198.30 | 201.45 | 196.09 | 196.98 | 196.33 | -1.36% | 5,518 |
| Feb 6, 2026 | 196.20 | 200.95 | 193.88 | 199.69 | 199.03 | 1.65% | 3,568 |
| Feb 5, 2026 | 196.75 | 199.56 | 191.07 | 196.45 | 195.79 | 0.22% | 2,242 |
| Feb 4, 2026 | 203.55 | 210.00 | 194.37 | 196.01 | 195.36 | -3.43% | 4,032 |
| Feb 3, 2026 | 200.55 | 204.89 | 199.76 | 202.98 | 202.31 | 1.40% | 2,000 |
| Feb 2, 2026 | 199.20 | 203.00 | 196.93 | 200.17 | 199.51 | -0.04% | 3,543 |
| Jan 30, 2026 | 200.00 | 203.00 | 197.50 | 200.26 | 199.59 | 0.12% | 2,812 |
| Jan 29, 2026 | 200.20 | 204.66 | 198.13 | 200.02 | 199.36 | 0.49% | 3,482 |
| Jan 28, 2026 | 201.45 | 205.55 | 198.87 | 199.05 | 198.39 | -0.50% | 2,569 |
| Jan 27, 2026 | 194.50 | 204.10 | 192.00 | 200.06 | 199.40 | 2.82% | 4,554 |
| Jan 26, 2026 | 195.85 | 196.59 | 190.00 | 194.58 | 193.93 | -0.58% | 4,203 |
| Jan 23, 2026 | 197.30 | 200.00 | 195.00 | 195.71 | 195.06 | -0.85% | 1,326 |
| Jan 22, 2026 | 198.65 | 201.00 | 196.04 | 197.38 | 196.72 | 0.13% | 6,856 |
| Jan 21, 2026 | 197.30 | 201.00 | 195.70 | 197.13 | 196.47 | -0.14% | 9,553 |
| Jan 20, 2026 | 199.55 | 202.99 | 197.40 | 197.40 | 196.75 | -2.49% | 7,678 |
| Jan 19, 2026 | 202.45 | 202.45 | 202.45 | 202.45 | 201.78 | 0.17% | - |
| Jan 16, 2026 | 200.55 | 204.10 | 199.71 | 202.10 | 201.43 | 1.21% | 3,215 |
| Jan 15, 2026 | 199.20 | 201.00 | 196.02 | 199.67 | 199.01 | 1.01% | 6,785 |
| Jan 14, 2026 | 194.40 | 197.79 | 191.40 | 197.68 | 197.02 | 1.59% | 4,851 |
| Jan 13, 2026 | 194.50 | 198.00 | 193.93 | 194.58 | 193.93 | 1.13% | 6,337 |
| Jan 12, 2026 | 190.10 | 193.80 | 189.01 | 192.40 | 191.77 | 2.34% | 6,877 |
| Jan 9, 2026 | 189.20 | 189.38 | 184.00 | 188.01 | 187.38 | 1.26% | 17,160 |
| Jan 8, 2026 | 192.95 | 196.98 | 184.90 | 185.67 | 185.06 | -2.62% | 13,267 |
| Jan 7, 2026 | 190.10 | 193.66 | 188.80 | 190.66 | 190.03 | 0.41% | 5,571 |
| Jan 6, 2026 | 187.70 | 189.89 | 187.20 | 189.89 | 189.26 | 1.16% | 3,559 |
| Jan 5, 2026 | 189.60 | 198.06 | 184.75 | 187.70 | 187.08 | 1.10% | 5,935 |
| Jan 2, 2026 | 183.30 | 186.75 | 182.18 | 185.65 | 185.03 | 1.08% | 2,605 |
| Dec 31, 2025 | 184.00 | 187.20 | 182.69 | 183.67 | 183.06 | -0.23% | 1,607 |
| Dec 30, 2025 | 184.60 | 186.79 | 182.22 | 184.10 | 183.49 | -0.40% | 1,863 |
| Dec 29, 2025 | 184.80 | 186.25 | 183.22 | 184.84 | 184.23 | -1.05% | 1,933 |
| Dec 24, 2025 | 186.50 | 188.80 | 185.00 | 186.81 | 186.19 | 0.62% | 463 |
| Dec 23, 2025 | 186.30 | 188.63 | 185.33 | 185.66 | 185.04 | 0.06% | 3,781 |
| Dec 22, 2025 | 183.10 | 185.65 | 181.72 | 185.55 | 184.93 | 1.42% | 3,143 |
| Dec 19, 2025 | 178.10 | 183.00 | 175.60 | 182.95 | 182.34 | 1.94% | 1,795 |
| Dec 18, 2025 | 177.20 | 180.44 | 176.81 | 179.47 | 178.87 | 0.75% | 3,138 |
| Dec 17, 2025 | 178.70 | 181.53 | 175.34 | 178.13 | 177.53 | -1.17% | 3,345 |
| Dec 16, 2025 | 182.50 | 184.45 | 178.83 | 180.23 | 179.63 | -0.40% | 2,233 |
| Dec 15, 2025 | 178.50 | 184.25 | 178.48 | 180.95 | 180.35 | 1.45% | 2,773 |
| Dec 12, 2025 | 178.70 | 179.62 | 176.74 | 178.37 | 177.77 | -0.11% | 2,355 |
| Dec 11, 2025 | 174.30 | 179.14 | 173.07 | 178.56 | 177.97 | 1.61% | 1,827 |
| Dec 10, 2025 | 172.60 | 176.13 | 170.61 | 175.73 | 175.15 | 1.46% | 2,188 |
| Dec 9, 2025 | 171.10 | 175.68 | 170.24 | 173.20 | 172.63 | 1.41% | 2,743 |
| Dec 8, 2025 | 172.00 | 172.00 | 169.59 | 170.79 | 170.22 | 0.33% | 1,511 |
| Dec 5, 2025 | 171.50 | 173.20 | 168.98 | 170.23 | 169.67 | -0.68% | 1,847 |
| Dec 4, 2025 | 168.60 | 171.96 | 167.61 | 171.39 | 170.82 | 2.01% | 1,620 |
| Dec 3, 2025 | 169.00 | 170.00 | 166.73 | 168.01 | 167.45 | -0.19% | 1,600 |