RTX Corporation (TSX:RTX)
Canada
· Delayed Price · Currency is CAD 47.36
-1.24 (-2.55%)
At close: Mar 5, 2026
RTX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 48.66 | 48.75 | 46.90 | 47.36 | 47.36 | -2.55% | 11,981 |
| Mar 4, 2026 | 48.25 | 48.70 | 47.65 | 48.60 | 48.60 | 1.29% | 2,838 |
| Mar 3, 2026 | 49.74 | 49.77 | 47.90 | 47.98 | 47.98 | -2.89% | 5,247 |
| Mar 2, 2026 | 49.27 | 49.42 | 48.50 | 49.41 | 49.41 | 5.26% | 36,398 |
| Feb 27, 2026 | 46.12 | 46.94 | 46.12 | 46.94 | 46.94 | 2.29% | 3,849 |
| Feb 26, 2026 | 46.00 | 46.00 | 45.89 | 45.89 | 45.89 | 0.68% | 4,133 |
| Feb 25, 2026 | 46.04 | 46.04 | 44.93 | 45.58 | 45.58 | -1.28% | 11,248 |
| Feb 24, 2026 | 46.01 | 46.31 | 45.89 | 46.17 | 46.17 | -1.77% | 4,077 |
| Feb 23, 2026 | 47.43 | 47.43 | 47.00 | 47.00 | 47.00 | -1.38% | 908 |
| Feb 20, 2026 | 47.97 | 47.97 | 47.45 | 47.66 | 47.66 | 0.21% | 2,772 |
| Feb 19, 2026 | 47.76 | 47.95 | 47.06 | 47.56 | 47.40 | -0.06% | 5,061 |
| Feb 18, 2026 | 47.59 | 47.59 | 47.34 | 47.59 | 47.43 | 0.89% | 3,222 |
| Feb 17, 2026 | 46.87 | 47.54 | 46.49 | 47.17 | 47.01 | 1.92% | 5,366 |
| Feb 13, 2026 | 47.10 | 47.10 | 46.28 | 46.28 | 46.13 | -1.13% | 2,974 |
| Feb 12, 2026 | 46.50 | 46.81 | 46.29 | 46.81 | 46.66 | 1.85% | 3,782 |
| Feb 11, 2026 | 45.98 | 46.16 | 45.71 | 45.96 | 45.81 | 1.17% | 893 |
| Feb 10, 2026 | 45.63 | 45.71 | 45.14 | 45.43 | 45.28 | -0.50% | 1,953 |
| Feb 9, 2026 | 46.17 | 46.31 | 45.66 | 45.66 | 45.51 | -1.47% | 2,265 |
| Feb 6, 2026 | 46.60 | 46.67 | 46.34 | 46.34 | 46.19 | 1.36% | 1,732 |
| Feb 5, 2026 | 45.72 | 45.72 | 45.72 | 45.72 | 45.57 | -0.24% | 128 |
| Feb 4, 2026 | 47.97 | 47.97 | 45.50 | 45.83 | 45.68 | -3.70% | 7,289 |
| Feb 3, 2026 | 47.21 | 47.64 | 47.21 | 47.59 | 47.43 | 1.43% | 10,429 |
| Feb 2, 2026 | 46.35 | 46.92 | 46.35 | 46.92 | 46.76 | 1.67% | 5,775 |
| Jan 30, 2026 | 46.50 | 46.50 | 46.15 | 46.15 | 46.00 | -1.16% | 480 |
| Jan 29, 2026 | 46.77 | 46.77 | 46.19 | 46.69 | 46.54 | 0.41% | 2,923 |
| Jan 28, 2026 | 46.74 | 46.90 | 46.41 | 46.50 | 46.35 | -1.00% | 1,174 |
| Jan 27, 2026 | 46.83 | 46.97 | 45.71 | 46.97 | 46.81 | 3.89% | 3,359 |
| Jan 26, 2026 | 45.58 | 45.58 | 45.21 | 45.21 | 45.06 | -1.25% | 5,721 |
| Jan 23, 2026 | 45.88 | 45.88 | 45.50 | 45.78 | 45.63 | -0.15% | 2,692 |
| Jan 22, 2026 | 46.43 | 46.43 | 45.78 | 45.85 | 45.70 | -0.63% | 11,710 |
| Jan 21, 2026 | 45.81 | 46.14 | 45.60 | 46.14 | 45.99 | 0.85% | 10,400 |
| Jan 20, 2026 | 46.96 | 47.29 | 45.75 | 45.75 | 45.60 | -3.48% | 4,686 |
| Jan 19, 2026 | 47.10 | 47.80 | 47.10 | 47.40 | 47.24 | 0.34% | 3,821 |
| Jan 16, 2026 | 46.84 | 47.24 | 46.62 | 47.24 | 47.08 | 1.00% | 2,552 |
| Jan 15, 2026 | 46.51 | 46.77 | 46.04 | 46.77 | 46.62 | 0.88% | 5,358 |
| Jan 14, 2026 | 45.38 | 46.36 | 45.25 | 46.36 | 46.21 | 2.63% | 7,984 |
| Jan 13, 2026 | 45.90 | 45.90 | 45.05 | 45.17 | 45.02 | 0.38% | 11,129 |
| Jan 12, 2026 | 44.27 | 45.00 | 44.27 | 45.00 | 44.85 | 2.34% | 3,617 |
| Jan 9, 2026 | 43.89 | 44.05 | 43.50 | 43.97 | 43.82 | 0.83% | 3,214 |
| Jan 8, 2026 | 44.77 | 45.26 | 43.31 | 43.61 | 43.47 | 0.37% | 18,783 |
| Jan 7, 2026 | 44.60 | 45.02 | 43.45 | 43.45 | 43.31 | -2.12% | 3,345 |
| Jan 6, 2026 | 43.70 | 44.40 | 43.70 | 44.39 | 44.24 | 1.14% | 2,045 |
| Jan 5, 2026 | 43.74 | 44.04 | 43.55 | 43.89 | 43.74 | 2.62% | 3,913 |
| Jan 2, 2026 | 42.77 | 42.77 | 42.77 | 42.77 | 42.63 | 0.14% | 1,048 |
| Dec 31, 2025 | 43.03 | 43.03 | 42.71 | 42.71 | 42.57 | -0.54% | 846 |
| Dec 30, 2025 | 43.00 | 43.00 | 42.94 | 42.94 | 42.80 | -0.44% | 365 |
| Dec 29, 2025 | 43.22 | 43.22 | 43.01 | 43.13 | 42.99 | -0.85% | 2,052 |
| Dec 24, 2025 | 43.41 | 43.50 | 43.41 | 43.50 | 43.36 | 0.37% | 432 |
| Dec 23, 2025 | 43.34 | 43.34 | 43.34 | 43.34 | 43.20 | - | 452 |
| Dec 22, 2025 | 42.99 | 43.36 | 42.51 | 43.34 | 43.20 | 1.55% | 6,059 |
| Dec 19, 2025 | 41.80 | 42.76 | 41.80 | 42.68 | 42.54 | 3.34% | 711 |
| Dec 17, 2025 | 42.00 | 42.00 | 41.30 | 41.30 | 41.16 | -1.78% | 1,129 |
| Dec 16, 2025 | 42.23 | 42.26 | 41.90 | 42.05 | 41.91 | -1.18% | 984 |
| Dec 15, 2025 | 42.35 | 42.55 | 42.26 | 42.55 | 42.41 | 2.19% | 1,432 |
| Dec 12, 2025 | 41.40 | 41.64 | 41.37 | 41.64 | 41.50 | -0.02% | 3,240 |
| Dec 11, 2025 | 40.71 | 41.83 | 40.71 | 41.65 | 41.51 | 1.61% | 6,731 |
| Dec 10, 2025 | 40.10 | 41.08 | 40.03 | 40.99 | 40.85 | 1.79% | 740 |
| Dec 9, 2025 | 40.83 | 41.00 | 40.27 | 40.27 | 40.14 | 0.73% | 3,895 |
| Dec 8, 2025 | 40.09 | 40.09 | 39.67 | 39.98 | 39.85 | -0.03% | 1,350 |
| Dec 5, 2025 | 39.95 | 39.99 | 39.57 | 39.99 | 39.86 | -0.25% | 11,380 |
| Dec 4, 2025 | 40.10 | 40.20 | 40.06 | 40.09 | 39.96 | 1.80% | 982 |
| Dec 3, 2025 | 39.20 | 39.39 | 39.20 | 39.38 | 39.25 | -0.25% | 4,308 |
| Dec 2, 2025 | 39.48 | 39.48 | 39.33 | 39.48 | 39.35 | -0.05% | 2,961 |
| Dec 1, 2025 | 40.91 | 40.91 | 39.50 | 39.50 | 39.37 | -2.23% | 1,318 |
| Nov 28, 2025 | 40.95 | 40.95 | 40.40 | 40.40 | 40.27 | -0.37% | 2,790 |
| Nov 26, 2025 | 40.39 | 40.68 | 40.39 | 40.55 | 40.42 | 0.37% | 2,228 |
| Nov 25, 2025 | 40.15 | 40.42 | 39.77 | 40.40 | 40.27 | -0.32% | 4,805 |
| Nov 24, 2025 | 39.70 | 40.53 | 39.70 | 40.53 | 40.40 | 1.99% | 1,407 |
| Nov 21, 2025 | 40.56 | 40.56 | 39.69 | 39.74 | 39.61 | -2.41% | 2,731 |
| Nov 20, 2025 | 41.35 | 41.35 | 40.72 | 40.72 | 40.43 | -0.07% | 626 |
| Nov 19, 2025 | 40.83 | 40.83 | 40.75 | 40.75 | 40.46 | -0.46% | 374 |
| Nov 18, 2025 | 41.08 | 41.16 | 40.93 | 40.94 | 40.65 | -0.34% | 3,973 |
| Nov 17, 2025 | 41.12 | 41.17 | 41.00 | 41.08 | 40.79 | -0.10% | 2,635 |
| Nov 14, 2025 | 40.78 | 41.15 | 40.50 | 41.12 | 40.83 | 0.83% | 6,046 |
| Nov 13, 2025 | 41.07 | 41.12 | 40.63 | 40.78 | 40.49 | -2.30% | 5,091 |
| Nov 12, 2025 | 41.98 | 42.09 | 41.74 | 41.74 | 41.44 | -0.62% | 3,868 |
| Nov 11, 2025 | 41.93 | 42.00 | 41.93 | 42.00 | 41.70 | 0.26% | 3,476 |
| Nov 10, 2025 | 41.50 | 41.93 | 41.50 | 41.89 | 41.59 | 0.94% | 1,984 |
| Nov 7, 2025 | 40.86 | 41.57 | 40.85 | 41.50 | 41.20 | 1.24% | 5,183 |
| Nov 6, 2025 | 40.88 | 41.00 | 40.83 | 40.99 | 40.70 | - | 3,920 |
| Nov 5, 2025 | 41.20 | 41.35 | 40.93 | 40.99 | 40.70 | -0.39% | 2,909 |
| Nov 4, 2025 | 41.37 | 41.66 | 41.15 | 41.15 | 40.86 | -0.63% | 5,690 |
| Nov 3, 2025 | 41.38 | 41.50 | 41.25 | 41.41 | 41.11 | -1.24% | 10,083 |
| Oct 31, 2025 | 41.70 | 41.93 | 41.45 | 41.93 | 41.63 | 0.84% | 5,718 |
| Oct 30, 2025 | 41.62 | 41.91 | 41.58 | 41.58 | 41.28 | 0.53% | 4,891 |
| Oct 29, 2025 | 42.06 | 42.06 | 41.36 | 41.36 | 41.07 | -1.29% | 4,225 |
| Oct 28, 2025 | 42.23 | 42.29 | 41.90 | 41.90 | 41.60 | -0.24% | 6,855 |
| Oct 27, 2025 | 41.94 | 42.00 | 41.74 | 42.00 | 41.70 | -0.02% | 4,603 |
| Oct 24, 2025 | 42.15 | 42.21 | 41.98 | 42.01 | 41.71 | -0.07% | 7,502 |
| Oct 23, 2025 | 41.54 | 42.20 | 41.54 | 42.04 | 41.74 | 0.69% | 4,171 |
| Oct 22, 2025 | 40.65 | 41.85 | 40.65 | 41.75 | 41.45 | 2.73% | 8,166 |
| Oct 21, 2025 | 40.03 | 41.81 | 40.03 | 40.64 | 40.35 | 7.46% | 26,186 |
| Oct 20, 2025 | 37.54 | 38.00 | 37.54 | 37.82 | 37.55 | 2.02% | 4,628 |
| Oct 17, 2025 | 37.10 | 37.17 | 36.85 | 37.07 | 36.81 | 0.79% | 4,145 |
| Oct 16, 2025 | 36.95 | 36.95 | 36.68 | 36.78 | 36.52 | -0.16% | 2,035 |
| Oct 15, 2025 | 37.46 | 37.60 | 36.67 | 36.84 | 36.58 | -1.66% | 5,768 |
| Oct 14, 2025 | 36.95 | 37.65 | 36.95 | 37.46 | 37.19 | 1.30% | 7,098 |
| Oct 10, 2025 | 37.73 | 37.73 | 36.98 | 36.98 | 36.72 | -2.76% | 3,842 |
| Oct 9, 2025 | 39.14 | 39.14 | 38.03 | 38.03 | 37.76 | -4.04% | 4,111 |
| Oct 8, 2025 | 40.07 | 40.07 | 39.63 | 39.63 | 39.35 | -0.38% | 4,278 |