RTX Corporation (NEO:RTX)
Canada
· Delayed Price · Currency is CAD 36.27
-0.28 (-0.77%)
Aug 15, 2025, 4:00 PM EDT
RTX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 36.22 | 36.27 | 36.11 | 36.27 | - | -0.77% | 204 |
| Aug 14, 2025 | 36.73 | 36.78 | 36.55 | 36.55 | - | -0.16% | 2,799 |
| Aug 13, 2025 | 36.79 | 36.79 | 36.03 | 36.61 | - | -0.08% | 2,779 |
| Aug 12, 2025 | 36.64 | 36.69 | 36.64 | 36.64 | - | 0.63% | 964 |
| Aug 11, 2025 | 36.61 | 36.61 | 36.41 | 36.41 | - | -0.41% | 5,915 |
| Aug 8, 2025 | 36.89 | 36.89 | 36.56 | 36.56 | - | -0.14% | 3,725 |
| Aug 7, 2025 | 36.28 | 36.61 | 36.14 | 36.61 | - | -0.71% | 6,988 |
| Aug 6, 2025 | 36.87 | 36.93 | 36.87 | 36.87 | - | 0.08% | 831 |
| Aug 5, 2025 | 37.05 | 37.21 | 36.81 | 36.84 | - | -0.46% | 5,149 |
| Aug 1, 2025 | 36.75 | 37.02 | 36.42 | 37.01 | - | -0.40% | 5,892 |
| Jul 31, 2025 | 37.07 | 37.22 | 37.07 | 37.16 | - | -0.19% | 4,806 |
| Jul 30, 2025 | 37.19 | 37.32 | 37.19 | 37.23 | - | 0.81% | 2,220 |
| Jul 29, 2025 | 36.98 | 37.40 | 36.93 | 36.93 | - | 0.30% | 6,996 |
| Jul 28, 2025 | 37.02 | 37.02 | 36.82 | 36.82 | - | -0.57% | 2,424 |
| Jul 25, 2025 | 36.78 | 37.11 | 36.78 | 37.03 | - | 0.95% | 7,483 |
| Jul 24, 2025 | 36.95 | 37.08 | 36.68 | 36.68 | - | -0.46% | 3,602 |
| Jul 23, 2025 | 35.70 | 36.88 | 35.44 | 36.85 | - | 4.42% | 11,453 |
| Jul 22, 2025 | 35.03 | 35.38 | 33.88 | 35.29 | - | -1.56% | 12,461 |
| Jul 21, 2025 | 35.98 | 36.17 | 35.84 | 35.85 | - | 0.06% | 5,700 |
| Jul 18, 2025 | 35.92 | 36.01 | 35.70 | 35.83 | - | 0.03% | 2,022 |
| Jul 17, 2025 | 35.51 | 35.85 | 35.50 | 35.82 | - | 0.96% | 4,345 |
| Jul 16, 2025 | 35.37 | 35.48 | 35.10 | 35.48 | - | 0.91% | 1,749 |
| Jul 15, 2025 | 35.43 | 35.56 | 35.12 | 35.16 | - | -0.26% | 6,962 |
| Jul 14, 2025 | 34.67 | 35.25 | 34.67 | 35.25 | - | 1.61% | 6,650 |
| Jul 11, 2025 | 34.50 | 34.69 | 34.50 | 34.69 | - | 0.38% | 2,910 |
| Jul 10, 2025 | 34.65 | 34.65 | 34.45 | 34.56 | - | -0.06% | 1,290 |
| Jul 9, 2025 | 34.32 | 34.58 | 34.32 | 34.58 | - | 0.93% | 1,094 |
| Jul 8, 2025 | 34.34 | 34.34 | 33.97 | 34.26 | - | -0.49% | 2,138 |
| Jul 7, 2025 | 34.59 | 34.65 | 34.31 | 34.43 | - | -0.63% | 5,438 |
| Jul 4, 2025 | 33.63 | 34.65 | 33.63 | 34.65 | - | 0.70% | 631 |
| Jul 3, 2025 | 34.15 | 34.50 | 34.15 | 34.41 | - | 0.70% | 1,511 |
| Jul 2, 2025 | 34.10 | 34.17 | 33.90 | 34.17 | - | -1.07% | 5,892 |
| Jun 30, 2025 | 34.56 | 34.56 | 34.39 | 34.54 | - | 1.02% | 4,719 |
| Jun 27, 2025 | 33.89 | 34.19 | 33.52 | 34.19 | - | 1.51% | 4,073 |
| Jun 26, 2025 | 33.57 | 33.88 | 33.57 | 33.68 | - | 0.81% | 2,767 |
| Jun 25, 2025 | 33.66 | 33.66 | 33.25 | 33.41 | - | -0.42% | 6,144 |
| Jun 24, 2025 | 33.89 | 33.91 | 33.25 | 33.55 | - | -2.81% | 9,455 |
| Jun 23, 2025 | 34.90 | 34.90 | 34.37 | 34.52 | - | -0.49% | 12,426 |
| Jun 20, 2025 | 35.05 | 35.05 | 34.20 | 34.69 | - | -0.29% | 7,605 |
| Jun 19, 2025 | 34.52 | 34.80 | 34.50 | 34.79 | - | 0.78% | 4,839 |
| Jun 18, 2025 | 35.26 | 35.26 | 34.47 | 34.52 | - | -1.65% | 10,992 |
| Jun 17, 2025 | 35.00 | 35.26 | 34.63 | 35.10 | - | 1.21% | 14,606 |
| Jun 16, 2025 | 34.70 | 34.77 | 34.32 | 34.68 | - | 0.64% | 37,993 |
| Jun 13, 2025 | 34.24 | 34.52 | 33.76 | 34.46 | - | 3.24% | 8,060 |
| Jun 12, 2025 | 33.63 | 33.63 | 33.27 | 33.38 | - | -0.60% | 7,852 |
| Jun 11, 2025 | 32.93 | 33.58 | 32.50 | 33.58 | - | 2.53% | 8,084 |
| Jun 10, 2025 | 33.21 | 33.21 | 32.68 | 32.75 | - | -1.74% | 9,194 |
| Jun 9, 2025 | 32.86 | 33.33 | 32.83 | 33.33 | - | 1.12% | 4,120 |
| Jun 6, 2025 | 33.00 | 33.23 | 32.80 | 32.96 | - | 0.12% | 4,387 |
| Jun 5, 2025 | 32.75 | 32.97 | 32.75 | 32.92 | - | 0.46% | 4,692 |