TipRanks
Go Ultimate55% OFF

RTX (5UR) Historical Prices

DE:5UR historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026180.25182.80179.70180.50180.50+0.14%3700.82
Oct 29, 2026177.10180.25176.50180.25180.25+1.89%3440.77
Oct 28, 2026174.35176.90173.75176.90176.90+0.43%3710.82
Oct 27, 2026177.20177.20175.90176.15176.15+0.37%4861.09
Oct 26, 2026170.85175.50170.70175.50175.50+2.60%1830.41
Oct 23, 2026173.85173.85171.05171.05171.05-0.41%470.10
Oct 22, 2026170.75174.50170.10171.75171.75+0.64%2900.61
Oct 21, 2026172.10173.75170.35170.65170.65+0.44%4240.82
Oct 20, 2026171.60176.25169.35169.90169.90-0.67%1,4952.72
Oct 19, 2026172.50172.65169.75171.05171.05+0.47%7631.40
Oct 16, 2026167.30170.95166.55170.25170.25+2.01%4890.91
Oct 15, 2026167.65168.45166.90166.90166.90-0.15%3380.63
Oct 14, 2026162.75167.15162.75167.15167.15+3.05%2450.45
Oct 13, 2026167.90168.55162.10162.20162.20-3.22%9531.79
Oct 12, 2026165.45167.60165.45167.60167.60+0.81%4470.84
Oct 09, 2026164.50166.25164.45166.25166.25+2.40%2800.53
Oct 08, 2026161.25163.00160.60162.35162.35+0.71%2060.39
Oct 07, 2026164.20165.40160.95161.20161.20-1.50%7671.45
Oct 06, 2026164.55164.55163.00163.65163.65-0.33%1690.32
Oct 05, 2026165.00165.25163.80164.20164.20-0.03%1,1602.18
Oct 02, 2026164.85166.05163.50164.25164.25-0.21%5511.02
Oct 01, 2026165.10165.10163.60164.60164.60-0.12%2000.37
Sep 30, 2026165.15165.15162.45164.80164.80+0.00%130.02
Sep 29, 2026165.85166.45164.80164.80164.80-0.45%6481.17
Sep 28, 2026165.90166.75165.55165.55165.55+0.21%1680.30
Sep 25, 2026165.85165.85165.00165.20165.20-1.64%7271.33
Sep 24, 2026168.95169.50167.95167.95167.95-1.26%1870.34
Sep 23, 2026167.70170.90166.65170.10170.10+2.59%1400.25
Sep 22, 2026170.00170.00163.50165.80165.80-2.15%1,3682.45
Sep 21, 2026169.15169.50168.55169.45169.45+1.44%3510.62
Sep 18, 2026168.15169.15167.05167.05167.05-0.18%2320.41
Sep 17, 2026173.15173.35167.35167.35167.35-1.99%8541.48
Sep 16, 2026170.60170.75169.15170.75170.75+1.64%1210.20
Sep 15, 2026171.10171.10167.70168.00168.00-0.56%2650.44
Sep 14, 2026171.05171.20168.95168.95168.95-0.56%1470.24
Sep 11, 2026171.25171.70169.25169.90169.90+0.18%2570.41
Sep 10, 2026170.40170.55169.60169.60169.60-0.59%1250.19
Sep 09, 2026170.65171.00169.30170.60170.60-0.38%1950.30
Sep 08, 2026172.20172.20171.25171.25171.25-0.29%10.00
Sep 07, 2026173.10173.10171.20171.75171.75-0.26%720.10
Sep 04, 2026173.70173.70172.10172.20172.20-0.46%1920.27
Sep 03, 2026173.75174.05172.50173.00173.00-0.92%1390.20
Sep 02, 2026177.60177.75174.60174.60174.60-1.80%830.11
Sep 01, 2026179.75179.75177.80177.80177.80-1.00%1620.22
Aug 31, 2026182.15182.15179.60179.60179.60-1.40%1400.19
Aug 28, 2026182.50183.15181.80182.15182.15+0.55%3580.48
Aug 27, 2026181.20181.20180.90181.15181.15-0.47%3680.49
Aug 26, 2026179.85182.30179.85182.00182.00+1.45%1690.22
Aug 25, 2026179.30180.15178.00179.40179.40+0.34%4780.63
Aug 24, 2026179.95180.45178.70178.80178.80-1.13%1,0761.42