RTX Corporation (VIE:RTX)
Austria
· Delayed Price · Currency is EUR 180.30
+2.38 (1.34%)
At close: Mar 9, 2026
RTX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 176.78 | 177.92 | 175.86 | 177.92 | 177.92 | 2.04% | - |
| Mar 5, 2026 | 181.02 | 181.02 | 174.36 | 174.36 | 174.36 | -1.92% | 11 |
| Mar 4, 2026 | 178.86 | 178.88 | 177.74 | 177.78 | 177.78 | -1.39% | - |
| Mar 3, 2026 | 183.42 | 185.50 | 179.00 | 180.28 | 180.28 | -0.19% | 18 |
| Mar 2, 2026 | 187.40 | 188.04 | 178.08 | 180.62 | 180.62 | 7.18% | 727 |
| Feb 27, 2026 | 166.48 | 169.10 | 166.48 | 168.52 | 168.52 | 0.25% | - |
| Feb 26, 2026 | 166.26 | 168.10 | 165.74 | 168.10 | 168.10 | 1.39% | - |
| Feb 25, 2026 | 167.96 | 169.32 | 165.80 | 165.80 | 165.80 | -1.47% | - |
| Feb 24, 2026 | 171.82 | 171.82 | 168.28 | 168.28 | 168.28 | -2.81% | - |
| Feb 23, 2026 | 173.54 | 173.84 | 173.14 | 173.14 | 173.14 | -0.96% | - |
| Feb 20, 2026 | 175.46 | 175.46 | 174.68 | 174.82 | 174.82 | 1.40% | - |
| Feb 18, 2026 | 172.38 | 173.96 | 172.38 | 172.40 | 171.82 | 1.07% | - |
| Feb 17, 2026 | 168.92 | 170.58 | 168.92 | 170.58 | 170.01 | 0.89% | - |
| Feb 16, 2026 | 169.12 | 169.12 | 169.04 | 169.08 | 168.51 | -0.42% | 50 |
| Feb 13, 2026 | 169.30 | 170.10 | 169.04 | 169.80 | 169.23 | 1.10% | 13 |
| Feb 12, 2026 | 166.10 | 167.96 | 165.56 | 167.96 | 167.40 | 0.39% | - |
| Feb 11, 2026 | 164.38 | 167.30 | 164.10 | 167.30 | 166.74 | 2.78% | - |
| Feb 10, 2026 | 165.24 | 165.62 | 162.50 | 162.78 | 162.23 | -2.23% | - |
| Feb 9, 2026 | 167.54 | 167.84 | 166.50 | 166.50 | 165.94 | -1.64% | - |
| Feb 6, 2026 | 166.34 | 169.28 | 166.34 | 169.28 | 168.71 | 2.16% | - |
| Feb 5, 2026 | 166.90 | 166.98 | 165.70 | 165.70 | 165.14 | -0.77% | - |
| Feb 4, 2026 | 172.96 | 174.76 | 166.98 | 166.98 | 166.42 | -3.26% | 64 |
| Feb 3, 2026 | 169.78 | 172.60 | 169.78 | 172.60 | 172.02 | 2.53% | - |
| Feb 2, 2026 | 167.88 | 169.42 | 167.88 | 168.34 | 167.78 | 0.87% | - |
| Jan 30, 2026 | 167.98 | 167.98 | 166.70 | 166.88 | 166.32 | -0.23% | - |
| Jan 29, 2026 | 167.42 | 168.86 | 167.26 | 167.26 | 166.70 | -1.04% | - |
| Jan 28, 2026 | 168.28 | 169.02 | 168.28 | 169.02 | 168.45 | 2.44% | - |
| Jan 27, 2026 | 165.00 | 167.88 | 164.02 | 165.00 | 164.45 | 0.62% | - |
| Jan 26, 2026 | 165.18 | 165.18 | 163.98 | 163.98 | 163.43 | -1.87% | - |
| Jan 23, 2026 | 167.80 | 167.80 | 167.10 | 167.10 | 166.54 | -0.69% | - |
| Jan 22, 2026 | 169.30 | 169.60 | 168.26 | 168.26 | 167.70 | -0.04% | - |
| Jan 21, 2026 | 168.26 | 168.82 | 168.00 | 168.32 | 167.76 | -0.80% | - |
| Jan 20, 2026 | 171.50 | 171.78 | 169.68 | 169.68 | 169.11 | -3.24% | 11 |
| Jan 19, 2026 | 175.24 | 176.06 | 173.78 | 175.36 | 174.77 | 0.97% | - |
| Jan 16, 2026 | 172.70 | 173.68 | 172.60 | 173.68 | 173.10 | 1.60% | - |
| Jan 15, 2026 | 172.00 | 172.00 | 170.94 | 170.94 | 170.37 | 1.48% | 13 |
| Jan 14, 2026 | 167.04 | 168.44 | 166.86 | 168.44 | 167.88 | 0.44% | - |
| Jan 13, 2026 | 166.54 | 168.12 | 166.54 | 167.70 | 167.14 | 2.47% | - |
| Jan 12, 2026 | 163.26 | 163.66 | 162.22 | 163.66 | 163.11 | 1.26% | - |
| Jan 9, 2026 | 162.34 | 162.34 | 161.06 | 161.62 | 161.08 | -0.59% | - |
| Jan 8, 2026 | 165.68 | 166.80 | 162.58 | 162.58 | 162.03 | -0.88% | 170 |
| Jan 7, 2026 | 163.46 | 164.20 | 163.26 | 164.02 | 163.47 | 1.65% | - |
| Jan 6, 2026 | 160.78 | 161.38 | 160.78 | 161.36 | 160.82 | 1.29% | - |
| Jan 5, 2026 | 162.26 | 162.26 | 159.30 | 159.30 | 158.77 | 1.53% | 25 |
| Jan 2, 2026 | 155.82 | 156.94 | 155.82 | 156.90 | 156.37 | -0.14% | - |
| Dec 30, 2025 | 156.58 | 157.12 | 156.58 | 157.12 | 156.59 | 0.08% | - |
| Dec 29, 2025 | 157.44 | 157.96 | 157.00 | 157.00 | 156.47 | -0.80% | - |
| Dec 23, 2025 | 157.86 | 158.30 | 157.86 | 158.26 | 157.73 | 0.65% | - |
| Dec 22, 2025 | 155.74 | 157.24 | 155.50 | 157.24 | 156.71 | 1.46% | - |
| Dec 19, 2025 | 152.24 | 154.98 | 152.20 | 154.98 | 154.46 | 0.96% | - |
| Dec 18, 2025 | 151.00 | 153.50 | 151.00 | 153.50 | 152.99 | 0.93% | - |
| Dec 17, 2025 | 152.54 | 153.10 | 152.08 | 152.08 | 151.57 | -0.46% | - |
| Dec 16, 2025 | 154.58 | 155.04 | 152.78 | 152.78 | 152.27 | -0.75% | - |
| Dec 15, 2025 | 152.40 | 153.94 | 152.40 | 153.94 | 153.42 | 2.18% | - |
| Dec 12, 2025 | 152.24 | 152.84 | 150.66 | 150.66 | 150.15 | -0.37% | - |
| Dec 11, 2025 | 148.90 | 151.22 | 148.86 | 151.22 | 150.71 | 1.53% | - |
| Dec 10, 2025 | 147.76 | 148.94 | 147.26 | 148.94 | 148.44 | -0.88% | - |
| Dec 9, 2025 | 147.32 | 150.26 | 146.96 | 150.26 | 149.76 | 2.79% | - |
| Dec 8, 2025 | 147.18 | 147.18 | 146.18 | 146.18 | 145.69 | -0.05% | - |
| Dec 5, 2025 | 147.02 | 147.30 | 146.26 | 146.26 | 145.77 | -0.71% | - |
| Dec 4, 2025 | 144.52 | 147.30 | 144.18 | 147.30 | 146.81 | 2.45% | - |
| Dec 3, 2025 | 145.18 | 145.26 | 143.78 | 143.78 | 143.30 | -1.05% | - |
| Dec 2, 2025 | 144.76 | 145.66 | 144.56 | 145.30 | 144.81 | -1.10% | - |
| Dec 1, 2025 | 150.42 | 150.42 | 146.92 | 146.92 | 146.43 | -2.13% | - |
| Nov 28, 2025 | 150.02 | 150.24 | 149.86 | 150.12 | 149.62 | 0.24% | - |
| Nov 27, 2025 | 149.42 | 149.76 | 148.92 | 149.76 | 149.26 | 0.40% | - |
| Nov 26, 2025 | 148.86 | 149.62 | 148.86 | 149.16 | 148.66 | 0.59% | - |
| Nov 25, 2025 | 150.24 | 150.38 | 148.28 | 148.28 | 147.78 | 1.15% | - |
| Nov 24, 2025 | 147.04 | 147.04 | 145.82 | 146.60 | 146.11 | -2.04% | - |
| Nov 21, 2025 | 149.26 | 149.80 | 149.26 | 149.66 | 149.16 | -0.61% | - |
| Nov 19, 2025 | 150.88 | 150.88 | 150.34 | 150.58 | 149.49 | -0.65% | - |
| Nov 18, 2025 | 151.16 | 151.90 | 151.14 | 151.56 | 150.46 | 0.34% | - |
| Nov 17, 2025 | 151.22 | 151.84 | 151.04 | 151.04 | 149.94 | 0.17% | - |
| Nov 14, 2025 | 149.40 | 150.78 | 148.90 | 150.78 | 149.69 | -0.16% | - |
| Nov 13, 2025 | 153.78 | 153.90 | 151.02 | 151.02 | 149.92 | -2.34% | - |
| Nov 12, 2025 | 154.66 | 155.24 | 154.62 | 154.64 | 153.52 | 0.17% | - |
| Nov 11, 2025 | 154.96 | 155.02 | 154.38 | 154.38 | 153.26 | 0.52% | - |
| Nov 10, 2025 | 153.64 | 153.88 | 153.24 | 153.58 | 152.47 | 1.37% | - |
| Nov 7, 2025 | 152.34 | 152.34 | 151.46 | 151.50 | 150.40 | -0.12% | - |
| Nov 6, 2025 | 151.50 | 151.68 | 150.94 | 151.68 | 150.58 | -0.99% | - |
| Nov 5, 2025 | 152.86 | 153.20 | 152.64 | 153.20 | 152.09 | -0.62% | - |
| Nov 4, 2025 | 152.94 | 154.16 | 152.04 | 154.16 | 153.04 | 0.65% | 15 |
| Nov 3, 2025 | 154.86 | 155.10 | 153.16 | 153.16 | 152.05 | -0.43% | - |
| Oct 31, 2025 | 153.44 | 154.16 | 152.70 | 153.82 | 152.70 | 0.04% | - |
| Oct 30, 2025 | 151.48 | 153.84 | 151.36 | 153.76 | 152.64 | 1.08% | - |
| Oct 29, 2025 | 153.06 | 153.16 | 152.12 | 152.12 | 151.02 | -1.55% | - |
| Oct 28, 2025 | 153.66 | 154.92 | 152.92 | 154.52 | 153.40 | 0.64% | - |
| Oct 27, 2025 | 154.64 | 154.64 | 153.00 | 153.54 | 152.43 | - | - |
| Oct 24, 2025 | 154.56 | 154.88 | 153.54 | 153.54 | 152.43 | -0.62% | - |
| Oct 23, 2025 | 153.52 | 154.72 | 153.52 | 154.50 | 153.38 | 2.02% | - |
| Oct 22, 2025 | 149.26 | 151.44 | 149.26 | 151.44 | 150.34 | 1.42% | - |
| Oct 21, 2025 | 138.16 | 149.32 | 138.16 | 149.32 | 148.24 | 8.14% | 72 |
| Oct 20, 2025 | 135.96 | 138.08 | 135.96 | 138.08 | 137.08 | 2.55% | - |
| Oct 17, 2025 | 134.24 | 134.64 | 133.58 | 134.64 | 133.66 | -0.30% | - |
| Oct 16, 2025 | 135.60 | 135.60 | 135.04 | 135.04 | 134.06 | -1.23% | - |
| Oct 15, 2025 | 138.18 | 138.18 | 136.72 | 136.72 | 135.73 | -0.38% | - |
| Oct 14, 2025 | 137.14 | 137.24 | 136.70 | 137.24 | 136.24 | 0.32% | - |
| Oct 13, 2025 | 136.78 | 137.60 | 136.34 | 136.80 | 135.81 | -0.45% | - |
| Oct 10, 2025 | 141.22 | 141.22 | 137.42 | 137.42 | 136.42 | -4.62% | - |
| Oct 9, 2025 | 145.42 | 145.72 | 144.08 | 144.08 | 143.04 | -1.11% | 16 |