RTX Corporation (NEO:RTX)
Canada
· Delayed Price · Currency is CAD 40.09
+0.71 (1.80%)
At close: Dec 4, 2025
RTX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.95 | 39.99 | 39.57 | 39.99 | 39.99 | -0.25% | 11,380 |
| Dec 4, 2025 | 40.10 | 40.20 | 40.06 | 40.09 | 40.09 | 1.80% | 982 |
| Dec 3, 2025 | 39.20 | 39.39 | 39.20 | 39.38 | 39.38 | -0.25% | 4,308 |
| Dec 2, 2025 | 39.48 | 39.48 | 39.33 | 39.48 | 39.48 | -0.05% | 2,961 |
| Dec 1, 2025 | 40.91 | 40.91 | 39.50 | 39.50 | 39.50 | -2.23% | 1,318 |
| Nov 28, 2025 | 40.95 | 40.95 | 40.40 | 40.40 | 40.40 | -0.37% | 2,790 |
| Nov 26, 2025 | 40.39 | 40.68 | 40.39 | 40.55 | 40.55 | 0.37% | 2,228 |
| Nov 25, 2025 | 40.15 | 40.42 | 39.77 | 40.40 | 40.40 | -0.32% | 4,805 |
| Nov 24, 2025 | 39.70 | 40.53 | 39.70 | 40.53 | 40.53 | 1.99% | 1,407 |
| Nov 21, 2025 | 40.56 | 40.56 | 39.69 | 39.74 | 39.74 | -2.41% | 2,731 |
| Nov 20, 2025 | 41.35 | 41.35 | 40.72 | 40.72 | 40.72 | -0.07% | 626 |
| Nov 19, 2025 | 40.83 | 40.83 | 40.75 | 40.75 | 40.75 | -0.46% | 374 |
| Nov 18, 2025 | 41.08 | 41.16 | 40.93 | 40.94 | 40.94 | -0.34% | 3,973 |
| Nov 17, 2025 | 41.12 | 41.17 | 41.00 | 41.08 | 41.08 | -0.10% | 2,635 |
| Nov 14, 2025 | 40.78 | 41.15 | 40.50 | 41.12 | 41.12 | 0.83% | 6,046 |
| Nov 13, 2025 | 41.07 | 41.12 | 40.63 | 40.78 | 40.78 | -2.30% | 5,091 |
| Nov 12, 2025 | 41.98 | 42.09 | 41.74 | 41.74 | 41.74 | -0.62% | 3,868 |
| Nov 11, 2025 | 41.93 | 42.00 | 41.93 | 42.00 | 42.00 | 0.26% | 3,476 |
| Nov 10, 2025 | 41.50 | 41.93 | 41.50 | 41.89 | 41.89 | 0.94% | 1,984 |
| Nov 7, 2025 | 40.86 | 41.57 | 40.85 | 41.50 | 41.50 | 1.24% | 5,183 |
| Nov 6, 2025 | 40.88 | 41.00 | 40.83 | 40.99 | 40.99 | - | 3,920 |
| Nov 5, 2025 | 41.20 | 41.35 | 40.93 | 40.99 | 40.99 | -0.39% | 2,909 |
| Nov 4, 2025 | 41.37 | 41.66 | 41.15 | 41.15 | 41.15 | -0.63% | 5,690 |
| Nov 3, 2025 | 41.38 | 41.50 | 41.25 | 41.41 | 41.41 | -1.24% | 10,083 |
| Oct 31, 2025 | 41.70 | 41.93 | 41.45 | 41.93 | 41.93 | 0.84% | 5,718 |
| Oct 30, 2025 | 41.62 | 41.91 | 41.58 | 41.58 | 41.58 | 0.53% | 4,891 |
| Oct 29, 2025 | 42.06 | 42.06 | 41.36 | 41.36 | 41.36 | -1.29% | 4,225 |
| Oct 28, 2025 | 42.23 | 42.29 | 41.90 | 41.90 | 41.90 | -0.24% | 6,855 |
| Oct 27, 2025 | 41.94 | 42.00 | 41.74 | 42.00 | 42.00 | -0.02% | 4,603 |
| Oct 24, 2025 | 42.15 | 42.21 | 41.98 | 42.01 | 42.01 | -0.07% | 7,502 |
| Oct 23, 2025 | 41.54 | 42.20 | 41.54 | 42.04 | 42.04 | 0.69% | 4,171 |
| Oct 22, 2025 | 40.65 | 41.85 | 40.65 | 41.75 | 41.75 | 2.73% | 8,166 |
| Oct 21, 2025 | 40.03 | 41.81 | 40.03 | 40.64 | 40.64 | 7.46% | 26,186 |
| Oct 20, 2025 | 37.54 | 38.00 | 37.54 | 37.82 | 37.82 | 2.02% | 4,628 |
| Oct 17, 2025 | 37.10 | 37.17 | 36.85 | 37.07 | 37.07 | 0.79% | 4,145 |
| Oct 16, 2025 | 36.95 | 36.95 | 36.68 | 36.78 | 36.78 | -0.16% | 2,035 |
| Oct 15, 2025 | 37.46 | 37.60 | 36.67 | 36.84 | 36.84 | -1.66% | 5,768 |
| Oct 14, 2025 | 36.95 | 37.65 | 36.95 | 37.46 | 37.46 | 1.30% | 7,098 |
| Oct 10, 2025 | 37.73 | 37.73 | 36.98 | 36.98 | 36.98 | -2.76% | 3,842 |
| Oct 9, 2025 | 39.14 | 39.14 | 38.03 | 38.03 | 38.03 | -4.04% | 4,111 |
| Oct 8, 2025 | 40.07 | 40.07 | 39.63 | 39.63 | 39.63 | -0.38% | 4,278 |
| Oct 7, 2025 | 39.94 | 39.99 | 39.77 | 39.78 | 39.78 | 0.08% | 2,959 |
| Oct 6, 2025 | 39.24 | 39.80 | 39.24 | 39.75 | 39.75 | 1.30% | 1,812 |
| Oct 3, 2025 | 39.30 | 39.30 | 39.04 | 39.24 | 39.24 | 0.05% | 992 |
| Oct 2, 2025 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | -0.36% | 189 |
| Oct 1, 2025 | 38.99 | 39.36 | 38.93 | 39.36 | 39.36 | 0.25% | 13,271 |
| Sep 30, 2025 | 38.85 | 39.26 | 38.85 | 39.26 | 39.26 | 2.24% | 4,124 |
| Sep 29, 2025 | 39.15 | 39.15 | 38.40 | 38.40 | 38.40 | 0.18% | 2,370 |
| Sep 26, 2025 | 38.33 | 38.53 | 38.33 | 38.33 | 38.33 | 1.64% | 1,851 |
| Sep 25, 2025 | 38.20 | 38.20 | 37.70 | 37.71 | 37.71 | -0.79% | 2,820 |
| Sep 24, 2025 | 38.12 | 38.30 | 38.01 | 38.01 | 38.01 | 1.28% | 3,686 |
| Sep 23, 2025 | 37.60 | 37.89 | 37.46 | 37.53 | 37.53 | 0.27% | 5,062 |
| Sep 22, 2025 | 37.21 | 37.43 | 37.14 | 37.43 | 37.43 | 0.38% | 2,219 |
| Sep 19, 2025 | 37.00 | 37.29 | 37.00 | 37.29 | 37.29 | 0.54% | 1,069 |
| Sep 18, 2025 | 37.02 | 37.09 | 37.00 | 37.09 | 37.09 | -0.30% | 4,132 |
| Sep 17, 2025 | 37.36 | 37.36 | 37.18 | 37.20 | 37.20 | -0.40% | 1,317 |
| Sep 16, 2025 | 37.27 | 37.45 | 37.26 | 37.35 | 37.35 | 0.30% | 2,233 |
| Sep 15, 2025 | 36.78 | 37.24 | 36.69 | 37.24 | 37.24 | 1.20% | 4,950 |
| Sep 12, 2025 | 37.05 | 37.05 | 36.79 | 36.80 | 36.80 | -0.81% | 686 |
| Sep 11, 2025 | 37.00 | 37.10 | 36.85 | 37.10 | 37.10 | 1.92% | 911 |
| Sep 10, 2025 | 36.03 | 36.40 | 36.03 | 36.40 | 36.40 | 1.90% | 1,410 |
| Sep 9, 2025 | 35.88 | 35.88 | 35.60 | 35.72 | 35.72 | -1.43% | 7,482 |
| Sep 8, 2025 | 36.39 | 36.64 | 36.24 | 36.24 | 36.24 | -2.37% | 3,539 |
| Sep 5, 2025 | 36.82 | 37.12 | 36.80 | 37.12 | 37.12 | -0.46% | 1,731 |
| Sep 4, 2025 | 37.28 | 37.29 | 37.28 | 37.29 | 37.29 | 0.54% | 571 |
| Sep 3, 2025 | 37.28 | 37.28 | 37.09 | 37.09 | 37.09 | -0.27% | 1,270 |
| Sep 2, 2025 | 37.45 | 37.45 | 37.19 | 37.19 | 37.19 | -0.38% | 969 |
| Aug 29, 2025 | 37.55 | 37.55 | 37.29 | 37.33 | 37.33 | -1.24% | 4,606 |
| Aug 28, 2025 | 37.66 | 37.93 | 37.50 | 37.80 | 37.80 | 0.29% | 8,399 |
| Aug 27, 2025 | 37.66 | 37.69 | 37.52 | 37.69 | 37.69 | 0.59% | 1,700 |
| Aug 26, 2025 | 37.22 | 37.47 | 37.04 | 37.47 | 37.47 | 1.68% | 4,652 |
| Aug 22, 2025 | 37.15 | 37.15 | 36.83 | 36.85 | 36.85 | 0.05% | 3,897 |
| Aug 21, 2025 | 37.05 | 37.11 | 36.83 | 36.83 | 36.83 | -0.32% | 4,053 |
| Aug 20, 2025 | 36.06 | 36.95 | 36.06 | 36.95 | 36.95 | 2.16% | 1,796 |
| Aug 19, 2025 | 36.50 | 36.51 | 36.17 | 36.17 | 36.17 | -1.31% | 1,446 |
| Aug 18, 2025 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | 1.36% | 300 |
| Aug 15, 2025 | 36.22 | 36.22 | 36.11 | 36.16 | 36.16 | -1.07% | 820 |
| Aug 14, 2025 | 36.73 | 36.78 | 36.55 | 36.55 | 36.55 | 0.08% | 2,799 |
| Aug 13, 2025 | 36.79 | 36.79 | 36.03 | 36.52 | 36.52 | -0.46% | 2,779 |
| Aug 12, 2025 | 36.64 | 36.69 | 36.64 | 36.69 | 36.69 | 0.77% | 964 |
| Aug 11, 2025 | 36.61 | 36.61 | 36.41 | 36.41 | 36.41 | -0.41% | 5,915 |
| Aug 8, 2025 | 36.89 | 36.89 | 36.56 | 36.56 | 36.56 | -0.14% | 3,725 |
| Aug 7, 2025 | 36.28 | 36.61 | 36.14 | 36.61 | 36.61 | -0.71% | 6,988 |
| Aug 6, 2025 | 36.87 | 36.93 | 36.87 | 36.87 | 36.87 | 0.08% | 831 |
| Aug 5, 2025 | 37.05 | 37.21 | 36.81 | 36.84 | 36.84 | -0.49% | 5,149 |
| Aug 1, 2025 | 36.75 | 37.02 | 36.42 | 37.02 | 37.02 | -0.38% | 5,892 |
| Jul 31, 2025 | 37.07 | 37.22 | 37.07 | 37.16 | 37.16 | -0.19% | 4,806 |
| Jul 30, 2025 | 37.19 | 37.32 | 37.19 | 37.23 | 37.23 | 0.81% | 2,220 |
| Jul 29, 2025 | 36.98 | 37.40 | 36.93 | 36.93 | 36.93 | 0.30% | 6,996 |
| Jul 28, 2025 | 37.02 | 37.02 | 36.82 | 36.82 | 36.82 | -0.57% | 2,424 |
| Jul 25, 2025 | 36.78 | 37.11 | 36.78 | 37.03 | 37.03 | 0.95% | 7,483 |
| Jul 24, 2025 | 36.95 | 37.08 | 36.68 | 36.68 | 36.68 | -0.35% | 3,602 |
| Jul 23, 2025 | 35.70 | 36.88 | 35.44 | 36.81 | 36.81 | 4.66% | 11,453 |
| Jul 22, 2025 | 35.03 | 35.38 | 33.88 | 35.17 | 35.17 | -1.90% | 12,461 |
| Jul 21, 2025 | 35.98 | 36.17 | 35.84 | 35.85 | 35.85 | 0.11% | 5,700 |
| Jul 18, 2025 | 35.92 | 36.01 | 35.70 | 35.81 | 35.81 | -0.03% | 2,022 |
| Jul 17, 2025 | 35.51 | 35.85 | 35.50 | 35.82 | 35.82 | 1.04% | 4,345 |
| Jul 16, 2025 | 35.37 | 35.45 | 35.10 | 35.45 | 35.45 | 0.80% | 1,749 |
| Jul 15, 2025 | 35.43 | 35.56 | 35.12 | 35.17 | 35.17 | -0.17% | 6,962 |
| Jul 14, 2025 | 34.67 | 35.23 | 34.67 | 35.23 | 35.23 | 1.70% | 6,650 |