RTX Corporation (NEO:RTX)
Canada
· Delayed Price · Currency is CAD 31.05
+0.16 (0.52%)
May 13, 2025, 9:30 AM EDT
RTX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 31.08 | 31.11 | 31.05 | 31.05 | - | 0.52% | 1,123 |
| May 12, 2025 | 30.84 | 30.97 | 30.37 | 30.89 | - | 1.38% | 9,954 |
| May 9, 2025 | 30.16 | 30.52 | 29.87 | 30.47 | - | - | 6,861 |
| May 8, 2025 | 30.53 | 30.93 | 30.47 | 30.47 | - | 0.86% | 8,560 |
| May 7, 2025 | 30.25 | 30.47 | 30.21 | 30.21 | - | -0.46% | 7,790 |
| May 6, 2025 | 30.36 | 30.37 | 30.35 | 30.35 | - | -0.36% | 1,367 |
| May 5, 2025 | 30.55 | 30.68 | 30.40 | 30.46 | - | -1.74% | 154,252 |
| May 2, 2025 | 30.54 | 31.05 | 30.54 | 31.00 | - | 2.07% | 5,414 |
| May 1, 2025 | 30.19 | 30.37 | 30.11 | 30.37 | - | 1.40% | 1,662 |
| Apr 30, 2025 | 29.95 | 29.95 | 29.31 | 29.95 | - | 0.20% | 1,756 |
| Apr 29, 2025 | 29.65 | 29.89 | 29.65 | 29.89 | - | 0.74% | 1,800 |
| Apr 28, 2025 | 29.70 | 29.74 | 29.67 | 29.67 | - | -0.07% | 901 |
| Apr 25, 2025 | 29.35 | 29.74 | 29.26 | 29.69 | - | 2.38% | 5,825 |
| Apr 24, 2025 | 28.50 | 29.00 | 28.50 | 29.00 | - | 1.47% | 9,714 |
| Apr 23, 2025 | 27.68 | 29.08 | 27.68 | 28.58 | - | 5.46% | 11,861 |
| Apr 22, 2025 | 27.64 | 27.71 | 26.87 | 27.10 | - | -9.46% | 20,861 |
| Apr 21, 2025 | 30.52 | 30.52 | 29.70 | 29.93 | - | -2.32% | 1,481 |
| Apr 17, 2025 | 30.99 | 30.99 | 30.50 | 30.64 | - | -0.13% | 716 |
| Apr 16, 2025 | 30.82 | 30.82 | 30.55 | 30.68 | - | -0.42% | 2,316 |
| Apr 15, 2025 | 30.79 | 30.81 | 30.79 | 30.81 | - | 0.33% | 1,760 |
| Apr 14, 2025 | 30.74 | 30.85 | 30.53 | 30.71 | - | 0.29% | 15,238 |
| Apr 11, 2025 | 29.86 | 30.62 | 29.86 | 30.62 | - | 0.56% | 4,919 |
| Apr 10, 2025 | 30.00 | 30.45 | 29.94 | 30.45 | - | -0.81% | 1,711 |
| Apr 9, 2025 | 28.58 | 30.70 | 28.46 | 30.70 | - | 6.97% | 12,810 |
| Apr 8, 2025 | 29.55 | 29.55 | 28.48 | 28.70 | - | 3.02% | 127,850 |
| Apr 7, 2025 | 27.20 | 28.01 | 26.77 | 27.86 | - | -0.36% | 8,065 |
| Apr 4, 2025 | 29.88 | 29.88 | 27.96 | 27.96 | - | -10.64% | 3,567 |
| Apr 3, 2025 | 31.65 | 31.65 | 31.29 | 31.29 | - | -1.36% | 102 |
| Apr 2, 2025 | 31.55 | 31.78 | 31.55 | 31.72 | - | 0.86% | 4,400 |
| Apr 1, 2025 | 31.63 | 31.63 | 31.45 | 31.45 | - | -0.76% | 300 |
| Mar 31, 2025 | 31.38 | 31.69 | 31.38 | 31.69 | - | 0.60% | 1,786 |
| Mar 28, 2025 | 31.75 | 31.75 | 31.50 | 31.50 | - | -1.75% | 1,655 |
| Mar 27, 2025 | 32.06 | 32.06 | 32.06 | 32.06 | - | - | - |
| Mar 26, 2025 | 32.28 | 32.28 | 32.06 | 32.06 | - | -0.28% | 1,014 |
| Mar 25, 2025 | 32.17 | 32.17 | 32.15 | 32.15 | - | 0.22% | 572 |
| Mar 24, 2025 | 31.72 | 32.08 | 31.72 | 32.08 | - | 1.52% | 6,068 |
| Mar 21, 2025 | 31.75 | 31.75 | 31.49 | 31.60 | - | -1.47% | 1,052 |
| Mar 20, 2025 | 32.05 | 32.20 | 32.00 | 32.07 | - | -0.68% | 1,232 |
| Mar 19, 2025 | 32.08 | 32.29 | 32.00 | 32.29 | - | 2.05% | 3,475 |
| Mar 18, 2025 | 31.50 | 31.68 | 31.50 | 31.64 | - | 0.44% | 5,500 |
| Mar 17, 2025 | 31.08 | 31.61 | 31.08 | 31.50 | - | 1.68% | 2,194 |
| Mar 14, 2025 | 31.09 | 31.09 | 30.98 | 30.98 | - | 0.42% | 1,285 |
| Mar 13, 2025 | 30.65 | 30.86 | 30.65 | 30.85 | - | 1.11% | 2,950 |
| Mar 12, 2025 | 30.72 | 30.72 | 30.48 | 30.51 | - | -0.55% | 1,103 |
| Mar 11, 2025 | 30.36 | 30.74 | 30.36 | 30.68 | - | 0.85% | 1,695 |
| Mar 10, 2025 | 30.88 | 30.88 | 30.42 | 30.42 | - | -0.91% | 1,092 |
| Mar 7, 2025 | 30.43 | 30.70 | 30.12 | 30.70 | - | 0.23% | 9,177 |
| Mar 6, 2025 | 30.45 | 30.68 | 30.13 | 30.63 | - | -1.19% | 15,898 |
| Mar 5, 2025 | 30.82 | 31.15 | 30.82 | 31.00 | - | -2.42% | 1,385 |
| Mar 4, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | - | - | 22,453 |