RTX Corporation (SNSE:RTX)
Chile
· Delayed Price · Currency is CLP · Price in USD 178.14
0.00 (0.00%)
At close: Dec 5, 2025
RTX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 178.14 | 178.14 | 178.14 | 178.14 | 178.14 | - | - |
| Dec 3, 2025 | 178.14 | 178.14 | 178.14 | 178.14 | 178.14 | - | - |
| Dec 2, 2025 | 178.14 | 178.14 | 178.14 | 178.14 | 178.14 | - | - |
| Dec 1, 2025 | 178.14 | 178.14 | 178.14 | 178.14 | 178.14 | - | - |
| Nov 28, 2025 | 178.14 | 178.14 | 178.14 | 178.14 | 178.14 | - | - |
| Nov 27, 2025 | 178.14 | 178.14 | 178.14 | 178.14 | 178.14 | - | - |
| Nov 26, 2025 | 172.61 | 172.61 | 172.61 | 178.14 | 178.14 | - | 29 |
| Nov 25, 2025 | 178.14 | 178.14 | 178.14 | 178.14 | 178.14 | - | - |
| Nov 24, 2025 | 178.14 | 178.14 | 178.14 | 178.14 | 178.14 | - | - |
| Nov 21, 2025 | 178.14 | 178.14 | 178.14 | 178.14 | 178.14 | - | - |
| Nov 20, 2025 | 177.46 | 177.46 | 177.46 | 178.14 | 177.46 | - | - |
| Nov 19, 2025 | 177.46 | 177.46 | 177.46 | 178.14 | 177.46 | - | - |
| Nov 18, 2025 | 177.46 | 177.46 | 177.46 | 178.14 | 177.46 | - | - |
| Nov 17, 2025 | 175.80 | 175.80 | 175.50 | 178.14 | 177.46 | - | 12 |
| Nov 14, 2025 | 177.46 | 177.46 | 177.46 | 178.14 | 177.46 | - | - |
| Nov 13, 2025 | 177.46 | 177.46 | 177.46 | 178.14 | 177.46 | - | - |
| Nov 12, 2025 | 177.46 | 177.46 | 177.46 | 178.14 | 177.46 | - | - |
| Nov 11, 2025 | 177.46 | 177.46 | 177.46 | 178.14 | 177.46 | - | - |
| Nov 10, 2025 | 177.46 | 177.46 | 177.46 | 178.14 | 177.46 | - | - |
| Nov 7, 2025 | 177.46 | 177.46 | 177.46 | 178.14 | 177.46 | - | - |
| Nov 6, 2025 | 177.46 | 177.46 | 177.46 | 178.14 | 177.46 | - | - |
| Nov 5, 2025 | 177.46 | 177.46 | 177.46 | 178.14 | 177.46 | - | - |
| Nov 4, 2025 | 177.46 | 177.46 | 177.46 | 178.14 | 177.46 | - | - |
| Nov 3, 2025 | 177.46 | 177.46 | 177.46 | 178.14 | 177.46 | - | - |
| Oct 30, 2025 | 177.46 | 177.46 | 177.46 | 178.14 | 177.46 | - | - |
| Oct 29, 2025 | 177.46 | 177.46 | 177.46 | 178.14 | 177.46 | - | - |
| Oct 28, 2025 | 177.46 | 177.46 | 177.46 | 178.14 | 177.46 | - | - |
| Oct 27, 2025 | 177.46 | 177.46 | 177.46 | 178.14 | 177.46 | - | - |
| Oct 24, 2025 | 177.46 | 177.46 | 177.46 | 178.14 | 177.46 | - | - |
| Oct 23, 2025 | 177.46 | 177.46 | 177.46 | 178.14 | 177.46 | - | - |
| Oct 22, 2025 | 177.46 | 177.46 | 177.46 | 178.14 | 177.46 | - | - |
| Oct 21, 2025 | 178.14 | 178.14 | 178.14 | 178.14 | 177.46 | 11.16% | 1,194 |
| Oct 20, 2025 | 159.65 | 159.65 | 159.65 | 160.26 | 159.65 | - | - |
| Oct 17, 2025 | 159.65 | 159.65 | 159.65 | 160.26 | 159.65 | - | - |
| Oct 16, 2025 | 159.65 | 159.65 | 159.65 | 160.26 | 159.65 | - | - |
| Oct 15, 2025 | 160.26 | 160.26 | 160.26 | 160.26 | 159.65 | -2.03% | 66 |
| Oct 14, 2025 | 162.96 | 162.96 | 162.96 | 163.58 | 162.96 | - | - |
| Oct 13, 2025 | 162.96 | 162.96 | 162.96 | 163.58 | 162.96 | - | - |
| Oct 10, 2025 | 162.96 | 162.96 | 162.96 | 163.58 | 162.96 | - | - |
| Oct 9, 2025 | 162.96 | 162.96 | 162.96 | 163.58 | 162.96 | - | - |
| Oct 8, 2025 | 162.96 | 162.96 | 162.96 | 163.58 | 162.96 | - | - |
| Oct 7, 2025 | 162.96 | 162.96 | 162.96 | 163.58 | 162.96 | - | - |
| Oct 6, 2025 | 162.96 | 162.96 | 162.96 | 163.58 | 162.96 | - | - |
| Oct 3, 2025 | 162.96 | 162.96 | 162.96 | 163.58 | 162.96 | - | - |
| Oct 2, 2025 | 162.96 | 162.96 | 162.96 | 163.58 | 162.96 | - | - |
| Oct 1, 2025 | 162.96 | 162.96 | 162.96 | 163.58 | 162.96 | - | - |
| Sep 30, 2025 | 162.96 | 162.96 | 162.96 | 163.58 | 162.96 | - | - |
| Sep 29, 2025 | 162.96 | 162.96 | 162.96 | 163.58 | 162.96 | - | - |
| Sep 26, 2025 | 163.38 | 163.58 | 163.38 | 163.58 | 162.96 | 1.57% | 184 |
| Sep 25, 2025 | 161.05 | 161.05 | 161.05 | 161.05 | 160.44 | 2.03% | 94 |
| Sep 24, 2025 | 157.24 | 157.24 | 157.24 | 157.84 | 157.24 | - | - |
| Sep 23, 2025 | 159.37 | 159.37 | 159.37 | 157.84 | 157.24 | - | 25 |
| Sep 22, 2025 | 157.24 | 157.24 | 157.24 | 157.84 | 157.24 | - | - |
| Sep 17, 2025 | 157.24 | 157.24 | 157.24 | 157.84 | 157.24 | - | - |
| Sep 16, 2025 | 157.24 | 157.24 | 157.24 | 157.84 | 157.24 | - | - |
| Sep 15, 2025 | 157.24 | 157.24 | 157.24 | 157.84 | 157.24 | - | - |
| Sep 12, 2025 | 157.24 | 157.24 | 157.24 | 157.84 | 157.24 | - | - |
| Sep 11, 2025 | 157.84 | 157.84 | 157.84 | 157.84 | 157.24 | 0.94% | 1,194 |
| Sep 10, 2025 | 155.77 | 155.77 | 155.77 | 156.37 | 155.77 | - | - |
| Sep 9, 2025 | 155.77 | 155.77 | 155.77 | 156.37 | 155.77 | - | - |
| Sep 8, 2025 | 155.77 | 155.77 | 155.77 | 156.37 | 155.77 | - | - |
| Sep 5, 2025 | 155.77 | 155.77 | 155.77 | 156.37 | 155.77 | - | - |
| Sep 4, 2025 | 155.77 | 155.77 | 155.77 | 156.37 | 155.77 | - | - |
| Sep 3, 2025 | 155.77 | 155.77 | 155.77 | 156.37 | 155.77 | - | - |
| Sep 2, 2025 | 155.77 | 155.77 | 155.77 | 156.37 | 155.77 | - | - |
| Sep 1, 2025 | 155.77 | 155.77 | 155.77 | 156.37 | 155.77 | - | - |
| Aug 29, 2025 | 155.77 | 155.77 | 155.77 | 156.37 | 155.77 | - | - |
| Aug 28, 2025 | 155.77 | 155.77 | 155.77 | 156.37 | 155.77 | - | - |
| Aug 27, 2025 | 155.77 | 155.77 | 155.77 | 156.37 | 155.77 | - | - |
| Aug 26, 2025 | 155.77 | 155.77 | 155.77 | 156.37 | 155.77 | - | - |
| Aug 25, 2025 | 155.77 | 155.77 | 155.77 | 156.37 | 155.77 | - | - |
| Aug 22, 2025 | 156.37 | 156.37 | 156.37 | 156.37 | 155.77 | 3.58% | 60 |
| Aug 21, 2025 | 150.38 | 150.38 | 150.38 | 150.96 | 150.38 | - | - |
| Aug 20, 2025 | 150.38 | 150.38 | 150.38 | 150.96 | 150.38 | - | - |
| Aug 19, 2025 | 150.38 | 150.38 | 150.38 | 150.96 | 150.38 | - | - |
| Aug 18, 2025 | 150.38 | 150.38 | 150.38 | 150.96 | 150.38 | - | - |
| Aug 14, 2025 | 149.71 | 149.71 | 149.71 | 150.96 | 149.71 | - | - |
| Aug 13, 2025 | 149.71 | 149.71 | 149.71 | 150.96 | 149.71 | - | - |
| Aug 12, 2025 | 149.71 | 149.71 | 149.71 | 150.96 | 149.71 | - | - |
| Aug 11, 2025 | 149.71 | 149.71 | 149.71 | 150.96 | 149.71 | - | - |
| Aug 8, 2025 | 149.71 | 149.71 | 149.71 | 150.96 | 149.71 | - | - |
| Aug 7, 2025 | 149.71 | 149.71 | 149.71 | 150.96 | 149.71 | - | - |
| Aug 6, 2025 | 149.71 | 149.71 | 149.71 | 150.96 | 149.71 | - | - |
| Aug 5, 2025 | 149.71 | 149.71 | 149.71 | 150.96 | 149.71 | - | - |
| Aug 4, 2025 | 149.71 | 149.71 | 149.71 | 150.96 | 149.71 | - | - |
| Aug 1, 2025 | 149.71 | 149.71 | 149.71 | 150.96 | 149.71 | - | - |
| Jul 31, 2025 | 149.71 | 149.71 | 149.71 | 150.96 | 149.71 | - | - |
| Jul 30, 2025 | 149.71 | 149.71 | 149.71 | 150.96 | 149.71 | - | - |
| Jul 29, 2025 | 149.71 | 149.71 | 149.71 | 150.96 | 149.71 | - | - |
| Jul 28, 2025 | 149.71 | 149.71 | 149.71 | 150.96 | 149.71 | - | - |
| Jul 25, 2025 | 149.71 | 149.71 | 149.71 | 150.96 | 149.71 | - | - |
| Jul 24, 2025 | 149.71 | 149.71 | 149.71 | 150.96 | 149.71 | - | - |
| Jul 23, 2025 | 149.71 | 149.71 | 149.71 | 150.96 | 149.71 | - | - |
| Jul 22, 2025 | 149.71 | 149.71 | 149.71 | 150.96 | 149.71 | - | - |
| Jul 21, 2025 | 149.71 | 149.71 | 149.71 | 150.96 | 149.71 | - | - |
| Jul 18, 2025 | 149.71 | 149.71 | 149.71 | 150.96 | 149.71 | - | - |
| Jul 17, 2025 | 150.96 | 150.96 | 150.96 | 150.96 | 149.71 | 7.57% | 66 |
| Jul 15, 2025 | 139.18 | 139.18 | 139.18 | 140.34 | 139.17 | - | - |
| Jul 14, 2025 | 139.18 | 139.18 | 139.18 | 140.34 | 139.17 | - | - |
| Jul 11, 2025 | 139.18 | 139.18 | 139.18 | 140.34 | 139.17 | - | - |