RTX Corporation (TSX:RTX)
Canada
· Delayed Price · Currency is CAD 40.64
+0.57 (1.42%)
At close: Apr 28, 2026
RTX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 40.31 | 40.66 | 39.99 | 40.64 | 40.64 | 1.42% | 9,891 |
| Apr 27, 2026 | 40.76 | 40.78 | 40.02 | 40.07 | 40.07 | -0.45% | 11,315 |
| Apr 24, 2026 | 41.20 | 41.20 | 39.96 | 40.25 | 40.25 | -3.20% | 25,989 |
| Apr 23, 2026 | 42.01 | 42.20 | 41.34 | 41.58 | 41.58 | -0.76% | 3,691 |
| Apr 22, 2026 | 43.51 | 43.51 | 41.68 | 41.90 | 41.90 | -3.41% | 14,620 |
| Apr 21, 2026 | 45.06 | 45.06 | 43.22 | 43.38 | 43.38 | -4.37% | 10,587 |
| Apr 20, 2026 | 45.73 | 45.73 | 45.19 | 45.36 | 45.36 | -0.15% | 4,032 |
| Apr 17, 2026 | 45.81 | 45.89 | 45.43 | 45.43 | 45.43 | 0.09% | 5,085 |
| Apr 16, 2026 | 45.35 | 45.39 | 45.01 | 45.39 | 45.39 | -1.45% | 2,687 |
| Apr 15, 2026 | 47.28 | 47.28 | 46.03 | 46.06 | 46.06 | -2.04% | 5,818 |
| Apr 14, 2026 | 46.40 | 47.32 | 46.40 | 47.02 | 47.02 | 1.12% | 10,753 |
| Apr 13, 2026 | 46.80 | 46.99 | 46.50 | 46.50 | 46.50 | -0.47% | 2,426 |
| Apr 10, 2026 | 46.99 | 46.99 | 46.72 | 46.72 | 46.72 | -1.08% | 328 |
| Apr 9, 2026 | 47.29 | 47.50 | 47.17 | 47.23 | 47.23 | 0.28% | 11,102 |
| Apr 8, 2026 | 45.94 | 47.14 | 45.94 | 47.10 | 47.10 | 2.77% | 14,063 |
| Apr 7, 2026 | 46.06 | 46.06 | 45.70 | 45.83 | 45.83 | -0.04% | 3,070 |
| Apr 6, 2026 | 45.61 | 45.95 | 45.28 | 45.85 | 45.85 | 0.90% | 3,773 |
| Apr 2, 2026 | 45.27 | 45.60 | 45.04 | 45.44 | 45.44 | 0.73% | 6,090 |
| Apr 1, 2026 | 45.44 | 45.44 | 45.04 | 45.11 | 45.11 | 0.65% | 3,474 |
| Mar 31, 2026 | 44.05 | 44.82 | 44.05 | 44.82 | 44.82 | 3.73% | 2,535 |
| Mar 30, 2026 | 44.22 | 44.51 | 43.19 | 43.21 | 43.21 | -1.82% | 18,412 |
| Mar 27, 2026 | 44.20 | 44.21 | 44.01 | 44.01 | 44.01 | -1.72% | 1,200 |
| Mar 26, 2026 | 45.25 | 45.25 | 44.45 | 44.78 | 44.78 | -1.17% | 4,468 |
| Mar 25, 2026 | 45.36 | 45.36 | 45.18 | 45.31 | 45.31 | 0.55% | 1,754 |
| Mar 24, 2026 | 45.00 | 45.25 | 44.67 | 45.06 | 45.06 | -0.29% | 5,359 |
| Mar 23, 2026 | 46.00 | 46.00 | 45.19 | 45.19 | 45.19 | -1.14% | 6,308 |
| Mar 20, 2026 | 46.47 | 46.85 | 45.71 | 45.71 | 45.71 | -1.61% | 1,193 |
| Mar 19, 2026 | 46.21 | 46.59 | 45.82 | 46.46 | 46.46 | -3.17% | 9,974 |
| Mar 18, 2026 | 47.70 | 47.98 | 47.70 | 47.98 | 47.98 | 1.78% | 3,947 |
| Mar 17, 2026 | 47.20 | 47.20 | 46.66 | 47.14 | 47.14 | -1.36% | 1,060 |
| Mar 16, 2026 | 47.75 | 48.30 | 47.75 | 47.79 | 47.79 | 0.40% | 10,722 |
| Mar 13, 2026 | 47.73 | 47.73 | 47.16 | 47.60 | 47.60 | 0.66% | 3,375 |
| Mar 12, 2026 | 47.78 | 47.78 | 47.24 | 47.29 | 47.29 | -1.70% | 2,256 |
| Mar 11, 2026 | 48.06 | 48.57 | 48.06 | 48.11 | 48.11 | -0.19% | 11,591 |
| Mar 10, 2026 | 47.89 | 48.27 | 47.89 | 48.20 | 48.20 | -0.41% | 4,436 |
| Mar 9, 2026 | 49.38 | 49.38 | 48.28 | 48.40 | 48.40 | -0.72% | 16,918 |
| Mar 6, 2026 | 47.30 | 48.78 | 47.30 | 48.75 | 48.75 | 2.93% | 11,043 |
| 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 |