RTX Corporation (SWX:RTX)
Switzerland
· Delayed Price · Currency is CHF 138.08
-0.46 (-0.33%)
At close: Apr 28, 2026
RTX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 138.54 | 138.54 | 138.54 | 138.54 | 138.54 | 1.43% | 3 |
| Apr 24, 2026 | 136.59 | 136.59 | 136.59 | 136.59 | 136.59 | -4.38% | - |
| Apr 23, 2026 | 142.84 | 142.84 | 142.84 | 142.84 | 142.84 | -0.26% | - |
| Apr 22, 2026 | 143.21 | 143.21 | 143.21 | 143.21 | 143.21 | -2.57% | - |
| Apr 21, 2026 | 146.99 | 146.99 | 146.99 | 146.99 | 146.99 | -4.12% | - |
| Apr 20, 2026 | 153.31 | 153.31 | 153.31 | 153.31 | 153.31 | -0.83% | - |
| Apr 17, 2026 | 154.60 | 154.60 | 154.60 | 154.60 | 154.60 | - | - |
| Apr 16, 2026 | 154.60 | 154.60 | 154.60 | 154.60 | 154.60 | -0.83% | - |
| Apr 15, 2026 | 155.89 | 155.89 | 155.89 | 155.89 | 155.89 | -1.99% | - |
| Apr 14, 2026 | 159.06 | 159.06 | 159.06 | 159.06 | 159.06 | - | - |
| Apr 13, 2026 | 159.06 | 159.06 | 159.06 | 159.06 | 159.06 | -0.53% | - |
| Apr 10, 2026 | 159.90 | 159.90 | 159.90 | 159.90 | 159.90 | - | - |
| Apr 9, 2026 | 159.90 | 159.90 | 159.90 | 159.90 | 159.90 | 0.40% | - |
| Apr 8, 2026 | 159.27 | 159.27 | 159.27 | 159.27 | 159.27 | 2.00% | - |
| Apr 7, 2026 | 156.15 | 156.15 | 156.15 | 156.15 | 156.15 | 0.22% | - |
| Apr 2, 2026 | 155.81 | 155.81 | 155.81 | 155.81 | 155.81 | 1.28% | - |
| Apr 1, 2026 | 153.84 | 153.84 | 153.84 | 153.84 | 153.84 | 0.21% | - |
| Mar 31, 2026 | 147.98 | 153.51 | 147.98 | 153.51 | 153.51 | 1.00% | 13 |
| Mar 30, 2026 | 151.99 | 151.99 | 151.99 | 151.99 | 151.99 | -0.79% | - |
| Mar 27, 2026 | 153.20 | 153.20 | 153.20 | 153.20 | 153.20 | -0.25% | - |
| Mar 26, 2026 | 153.58 | 153.58 | 153.58 | 153.58 | 153.58 | -0.36% | - |
| Mar 25, 2026 | 154.13 | 154.13 | 154.13 | 154.13 | 154.13 | - | - |
| Mar 24, 2026 | 154.13 | 154.13 | 154.13 | 154.13 | 154.13 | -1.55% | - |
| Mar 23, 2026 | 156.55 | 156.55 | 156.55 | 156.55 | 156.55 | -0.79% | - |
| Mar 20, 2026 | 157.80 | 157.80 | 157.80 | 157.80 | 157.80 | -0.88% | - |
| Mar 19, 2026 | 159.20 | 159.20 | 159.20 | 159.20 | 159.20 | -1.25% | - |
| Mar 18, 2026 | 161.21 | 161.21 | 161.21 | 161.21 | 161.21 | 0.47% | - |
| Mar 17, 2026 | 160.46 | 160.46 | 160.46 | 160.46 | 160.46 | -0.89% | - |
| Mar 16, 2026 | 161.90 | 161.90 | 161.90 | 161.90 | 161.90 | - | - |
| Mar 13, 2026 | 161.90 | 161.90 | 161.90 | 161.90 | 161.90 | - | - |
| Mar 12, 2026 | 161.90 | 161.90 | 161.90 | 161.90 | 161.90 | -0.01% | - |
| Mar 11, 2026 | 161.92 | 161.92 | 161.92 | 161.92 | 161.92 | - | - |
| Mar 10, 2026 | 161.92 | 161.92 | 161.92 | 161.92 | 161.92 | -0.54% | - |
| Mar 9, 2026 | 162.80 | 162.80 | 162.80 | 162.80 | 162.80 | - | - |
| 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% | - |