RTX Corporation (SWX:RTX)
Switzerland
· Delayed Price · Currency is CHF 162.80
+0.27 (0.17%)
At close: Mar 6, 2026
RTX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 162.80 | 162.80 | 162.80 | 162.80 | 162.80 | 2.29% | 50 |
| Mar 5, 2026 | 159.15 | 159.15 | 159.15 | 159.15 | 159.15 | -2.08% | - |
| Mar 4, 2026 | 162.53 | 162.53 | 162.53 | 162.53 | 162.53 | -1.39% | - |
| Mar 3, 2026 | 164.82 | 164.82 | 164.82 | 164.82 | 164.82 | -3.31% | - |
| Mar 2, 2026 | 170.46 | 170.46 | 170.46 | 170.46 | 170.46 | 11.81% | 10 |
| Feb 27, 2026 | 152.45 | 152.45 | 152.45 | 152.45 | 152.45 | - | - |
| Feb 26, 2026 | 152.45 | 152.45 | 152.45 | 152.45 | 152.45 | 0.14% | - |
| Feb 25, 2026 | 152.24 | 152.24 | 152.24 | 152.24 | 152.24 | -1.53% | - |
| Feb 24, 2026 | 154.61 | 154.61 | 154.61 | 154.61 | 154.61 | -2.51% | - |
| Feb 23, 2026 | 158.59 | 158.59 | 158.59 | 158.59 | 158.59 | - | - |
| Feb 20, 2026 | 158.59 | 158.59 | 158.59 | 158.59 | 158.59 | 0.54% | - |
| Feb 19, 2026 | 157.74 | 157.74 | 157.74 | 157.74 | 157.21 | 1.08% | - |
| Feb 18, 2026 | 156.05 | 156.05 | 156.05 | 156.05 | 155.53 | 0.76% | - |
| Feb 17, 2026 | 154.87 | 154.87 | 154.87 | 154.87 | 154.35 | 0.79% | - |
| Feb 16, 2026 | 153.65 | 153.65 | 153.65 | 153.65 | 153.14 | - | - |
| Feb 13, 2026 | 153.65 | 153.65 | 153.65 | 153.65 | 153.14 | 0.93% | - |
| Feb 12, 2026 | 152.24 | 152.24 | 152.24 | 152.24 | 151.73 | 0.19% | - |
| Feb 11, 2026 | 151.95 | 151.95 | 151.95 | 151.95 | 151.44 | 1.75% | - |
| Feb 10, 2026 | 149.34 | 149.34 | 149.34 | 149.34 | 148.84 | -2.53% | - |
| Feb 9, 2026 | 153.22 | 153.22 | 153.22 | 153.22 | 152.71 | -0.67% | - |
| Feb 6, 2026 | 154.26 | 154.26 | 154.26 | 154.26 | 153.74 | 0.76% | - |
| Feb 5, 2026 | 153.09 | 153.09 | 153.09 | 153.09 | 152.58 | -0.76% | - |
| Feb 4, 2026 | 154.27 | 154.27 | 154.27 | 154.27 | 153.75 | -1.67% | - |
| Feb 3, 2026 | 156.89 | 156.89 | 156.89 | 156.89 | 156.37 | 1.98% | - |
| Feb 2, 2026 | 153.84 | 153.84 | 153.84 | 153.84 | 153.33 | - | - |
| Jan 30, 2026 | 153.84 | 153.84 | 153.84 | 153.84 | 153.33 | -1.80% | - |
| Jan 29, 2026 | 156.66 | 156.66 | 156.66 | 156.66 | 156.14 | - | - |
| Jan 28, 2026 | 156.66 | 156.66 | 156.66 | 156.66 | 156.14 | -1.16% | - |
| Jan 27, 2026 | 158.50 | 158.50 | 158.50 | 158.50 | 157.97 | 4.21% | 10 |
| Jan 26, 2026 | 152.09 | 152.09 | 152.09 | 152.09 | 151.58 | -2.58% | - |
| Jan 23, 2026 | 156.12 | 156.12 | 156.12 | 156.12 | 155.60 | -0.69% | - |
| Jan 22, 2026 | 157.21 | 157.21 | 157.21 | 157.21 | 156.68 | -0.10% | - |
| Jan 21, 2026 | 157.37 | 157.37 | 157.37 | 157.37 | 156.84 | -0.55% | - |
| Jan 20, 2026 | 158.24 | 158.24 | 158.24 | 158.24 | 157.71 | -4.16% | - |
| Jan 19, 2026 | 165.11 | 165.11 | 165.11 | 165.11 | 164.56 | - | - |
| Jan 16, 2026 | 165.11 | 165.11 | 165.11 | 165.11 | 164.56 | 4.35% | 50 |
| Jan 15, 2026 | 158.22 | 158.22 | 158.22 | 158.22 | 157.69 | 1.58% | - |
| Jan 14, 2026 | 155.76 | 155.76 | 155.76 | 155.76 | 155.24 | 0.31% | - |
| Jan 13, 2026 | 155.28 | 155.28 | 155.28 | 155.28 | 154.76 | 2.50% | - |
| Jan 12, 2026 | 151.50 | 151.50 | 151.50 | 151.50 | 150.99 | - | - |
| Jan 9, 2026 | 151.50 | 151.50 | 151.50 | 151.50 | 150.99 | -0.04% | - |
| Jan 8, 2026 | 151.56 | 151.56 | 151.56 | 151.56 | 151.05 | - | - |
| Jan 7, 2026 | 151.56 | 151.56 | 151.56 | 151.56 | 151.05 | 1.55% | - |
| Jan 6, 2026 | 149.24 | 149.24 | 149.24 | 149.24 | 148.74 | 1.49% | - |
| Jan 5, 2026 | 147.05 | 147.05 | 147.05 | 147.05 | 146.56 | 0.76% | - |
| Dec 30, 2025 | 145.94 | 145.94 | 145.94 | 145.94 | 145.45 | - | - |
| Dec 29, 2025 | 145.94 | 145.94 | 145.94 | 145.94 | 145.45 | - | - |
| Dec 23, 2025 | 145.94 | 145.94 | 145.94 | 145.94 | 145.45 | 0.35% | - |
| Dec 22, 2025 | 145.43 | 145.43 | 145.43 | 145.43 | 144.94 | 1.32% | - |
| Dec 19, 2025 | 143.53 | 143.53 | 143.53 | 143.53 | 143.05 | 0.29% | - |
| Dec 18, 2025 | 143.12 | 143.12 | 143.12 | 143.12 | 142.64 | - | - |
| Dec 17, 2025 | 143.12 | 143.12 | 143.12 | 143.12 | 142.64 | -0.03% | - |
| Dec 16, 2025 | 143.16 | 143.16 | 143.16 | 143.16 | 142.68 | - | - |
| Dec 15, 2025 | 143.16 | 143.16 | 143.16 | 143.16 | 142.68 | 2.18% | - |
| Dec 12, 2025 | 140.10 | 140.10 | 140.10 | 140.10 | 139.63 | - | - |
| Dec 11, 2025 | 140.10 | 140.10 | 140.10 | 140.10 | 139.63 | 0.09% | - |
| Dec 10, 2025 | 139.98 | 139.98 | 139.98 | 139.98 | 139.51 | - | - |
| Dec 9, 2025 | 139.98 | 139.98 | 139.98 | 139.98 | 139.51 | 1.42% | - |
| Dec 8, 2025 | 138.02 | 138.02 | 138.02 | 138.02 | 137.56 | - | - |
| Dec 5, 2025 | 138.02 | 138.02 | 138.02 | 138.02 | 137.56 | -1.36% | - |
| Dec 4, 2025 | 139.93 | 139.93 | 139.93 | 139.93 | 139.46 | - | - |
| Dec 3, 2025 | 139.93 | 139.93 | 139.93 | 139.93 | 139.46 | - | - |
| Dec 2, 2025 | 139.93 | 139.93 | 139.93 | 139.93 | 139.46 | 2.46% | - |
| Dec 1, 2025 | 136.57 | 136.57 | 136.57 | 136.57 | 136.12 | -1.87% | - |
| Nov 28, 2025 | 139.18 | 139.18 | 139.18 | 139.18 | 138.71 | -0.35% | - |
| Nov 27, 2025 | 139.66 | 139.66 | 139.66 | 139.66 | 139.20 | 1.27% | - |
| Nov 24, 2025 | 137.91 | 137.91 | 137.91 | 137.91 | 137.45 | -1.51% | - |
| Nov 20, 2025 | 140.02 | 140.02 | 140.02 | 140.02 | 139.01 | 0.45% | - |
| Nov 18, 2025 | 139.39 | 139.39 | 139.39 | 139.39 | 138.38 | 0.04% | - |
| Nov 17, 2025 | 139.33 | 139.33 | 139.33 | 139.33 | 138.32 | 1.08% | - |
| Nov 14, 2025 | 137.84 | 137.84 | 137.84 | 137.84 | 136.84 | -3.57% | - |
| Nov 12, 2025 | 142.93 | 142.93 | 142.93 | 142.93 | 141.90 | -0.10% | - |
| Nov 10, 2025 | 143.07 | 143.07 | 143.07 | 143.07 | 142.03 | 0.37% | - |
| Nov 5, 2025 | 142.54 | 142.54 | 142.54 | 142.54 | 141.50 | -0.11% | - |
| Nov 4, 2025 | 142.69 | 142.69 | 142.69 | 142.69 | 141.66 | -1.17% | - |
| Nov 3, 2025 | 144.38 | 144.38 | 144.38 | 144.38 | 143.34 | 1.30% | - |
| Oct 31, 2025 | 142.53 | 142.53 | 142.53 | 142.53 | 141.50 | 1.47% | - |
| Oct 30, 2025 | 140.47 | 140.47 | 140.47 | 140.47 | 139.45 | -1.11% | - |
| Oct 29, 2025 | 142.04 | 142.04 | 142.04 | 142.04 | 141.01 | -0.34% | - |
| Oct 28, 2025 | 142.52 | 142.52 | 142.52 | 142.52 | 141.49 | 0.13% | - |
| Oct 27, 2025 | 142.33 | 142.33 | 142.33 | 142.33 | 141.30 | 0.05% | - |
| Oct 24, 2025 | 142.27 | 142.27 | 142.27 | 142.27 | 141.24 | 3.13% | - |
| Oct 22, 2025 | 137.95 | 137.95 | 137.95 | 137.95 | 136.95 | -2.30% | - |
| Oct 21, 2025 | 141.20 | 141.20 | 141.20 | 141.20 | 140.18 | 12.44% | - |
| Oct 20, 2025 | 125.58 | 125.58 | 125.58 | 125.58 | 124.67 | 2.11% | - |
| Oct 17, 2025 | 122.98 | 122.98 | 122.98 | 122.98 | 122.09 | -1.39% | - |
| Oct 16, 2025 | 124.72 | 124.72 | 124.72 | 124.72 | 123.81 | -3.02% | - |
| Oct 15, 2025 | 128.60 | 128.60 | 128.60 | 128.60 | 127.67 | 0.92% | - |
| Oct 14, 2025 | 127.43 | 127.43 | 127.43 | 127.43 | 126.51 | -0.25% | - |
| Oct 13, 2025 | 127.75 | 127.75 | 127.75 | 127.75 | 126.83 | -3.03% | - |
| Oct 10, 2025 | 131.75 | 131.75 | 131.75 | 131.75 | 130.80 | -2.37% | - |
| Oct 9, 2025 | 134.95 | 134.95 | 134.95 | 134.95 | 133.97 | 0.94% | - |
| Oct 6, 2025 | 133.70 | 133.70 | 133.70 | 133.70 | 132.73 | 0.34% | - |
| Oct 3, 2025 | 133.25 | 133.25 | 133.25 | 133.25 | 132.28 | -0.22% | - |
| Oct 2, 2025 | 133.55 | 133.55 | 133.55 | 133.55 | 132.58 | 0.67% | - |
| Oct 1, 2025 | 132.67 | 132.67 | 132.67 | 132.67 | 131.70 | 1.10% | - |
| Sep 29, 2025 | 131.22 | 131.22 | 131.22 | 131.22 | 130.27 | 2.09% | - |
| Sep 26, 2025 | 128.54 | 128.54 | 128.54 | 128.54 | 127.60 | -0.12% | - |
| Sep 25, 2025 | 128.69 | 128.69 | 128.69 | 128.69 | 127.76 | 2.15% | - |
| Sep 23, 2025 | 125.98 | 125.98 | 125.98 | 125.98 | 125.07 | 0.10% | - |