TipRanks
Go Ultimate55% OFF

RTX Corporation Shs (RTX) Historical Prices

TSE:RTX historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202645.9846.3045.6945.7445.74+0.15%4,3540.45
Oct 29, 202645.5046.1745.3345.6745.67+1.71%23,5182.52
Oct 28, 202644.4545.4444.4544.9044.90+0.76%6,4310.69
Oct 27, 202644.9345.0044.5644.5644.56-1.42%5,8490.63
Oct 26, 202644.5045.2044.5045.2045.20+3.15%4,8320.52
Oct 23, 202643.8443.8743.6343.8243.82-1.75%2,6860.29
Oct 22, 202644.5344.7243.9244.6044.60+1.57%31,5843.52
Oct 21, 202644.1944.1943.3943.9143.91-0.79%51,5376.26
Oct 20, 202644.3745.0343.3744.2644.26+0.55%31,6663.98
Oct 19, 202644.0044.2343.6544.0244.02-1.06%19,1992.46
Oct 16, 202643.5044.4943.5044.4944.49+4.27%13,9301.83
Oct 15, 202643.1343.1542.5142.6742.67-0.26%10,2131.35
Oct 14, 202642.2942.8142.2942.7842.78+1.91%7,2000.96
Oct 13, 202642.2542.5241.6941.9841.98-1.43%10,4621.42
Oct 12, 202642.3042.7242.0042.5942.59+0.00%00.00
Oct 09, 202642.3042.7242.0042.5942.59+0.78%3,1890.43
Oct 08, 202641.1042.2641.1042.2642.26+2.25%17,3392.40
Oct 07, 202641.6441.6441.2841.3341.33-1.74%17,5102.52
Oct 06, 202642.1242.3141.8542.0642.06-0.54%49,4767.95
Oct 05, 202642.2242.4041.9442.2942.29-0.40%12,5872.06
Oct 02, 202642.3942.4742.2342.4642.46-0.19%7,4631.21
Oct 01, 202642.4442.7042.3042.5442.54-0.26%13,0212.14
Sep 30, 202642.5042.9042.5042.6542.65-0.70%4,3170.72
Sep 29, 202642.8843.1142.8842.9542.95-0.26%1,4610.24
Sep 28, 202643.3243.5242.8843.0643.06-0.94%3,0270.49
Sep 25, 202643.1443.4743.1343.4743.47+0.37%3,5050.57
Sep 24, 202644.0544.3243.3143.3143.31-1.84%4,1170.68
Sep 23, 202643.8544.7643.8544.1244.12+0.55%12,8452.09
Sep 22, 202644.7344.7343.0043.8843.88-1.79%36,0526.38
Sep 21, 202644.4244.6844.3244.6844.68+0.59%4,0810.73
Sep 18, 202644.1044.5043.9544.4244.42-0.09%32,8366.22
Sep 17, 202644.4444.4644.1044.4644.46-1.59%7,0201.34
Sep 16, 202644.8345.3544.8345.1845.18+0.69%2,9490.57
Sep 15, 202644.8245.0444.8244.8744.87-0.07%7410.14
Sep 14, 202645.0445.0444.6944.9044.90-1.06%15,5963.08
Sep 11, 202645.6345.6345.1445.3845.38-0.07%15,1243.11
Sep 10, 202645.4345.4345.2845.4145.41-0.46%3,7170.77
Sep 09, 202645.3745.7945.3645.6245.62-0.15%5,1311.08
Sep 08, 202646.0846.0845.6845.6945.69-0.93%2,0480.42
Sep 07, 202646.0646.1946.0046.1246.12+0.00%00.00
Sep 04, 202646.0646.1946.0046.1246.12-0.35%7,1331.49
Sep 03, 202646.4146.4146.2046.2846.28+0.13%1,8150.37
Sep 02, 202647.5047.5046.0546.2246.22-1.68%5,8541.15
Sep 01, 202647.6648.2747.0047.0147.01-1.65%16,5073.41
Aug 31, 202648.0948.0947.7947.8047.80-1.79%3,4380.71
Aug 28, 202649.0349.0348.6748.6748.67+0.04%2,0490.42
Aug 27, 202648.7648.7648.4648.6548.65-0.41%1,7580.36
Aug 26, 202648.3048.8548.3048.8548.85+1.39%3,0790.64
Aug 25, 202648.3748.4048.1848.1848.18+0.38%2,4560.51
Aug 24, 202648.2048.2047.9948.0048.00-1.11%8410.17