RTX Corporation (VIE:RTX)
Austria
· Delayed Price · Currency is EUR 133.86
+0.10 (0.07%)
At close: Sep 19, 2025
RTX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 134.12 | 134.66 | 133.86 | 133.86 | 133.86 | 0.07% | - |
| Sep 18, 2025 | 134.38 | 134.38 | 133.02 | 133.76 | 133.76 | -0.13% | - |
| Sep 17, 2025 | 133.78 | 134.14 | 133.78 | 133.94 | 133.94 | -0.15% | - |
| Sep 16, 2025 | 134.32 | 134.88 | 134.14 | 134.14 | 134.14 | 0.68% | - |
| Sep 15, 2025 | 133.16 | 133.24 | 132.64 | 133.24 | 133.24 | -0.51% | - |
| Sep 12, 2025 | 134.10 | 134.84 | 133.72 | 133.92 | 133.92 | 0.18% | - |
| Sep 11, 2025 | 132.74 | 133.68 | 132.34 | 133.68 | 133.68 | 2.67% | - |
| Sep 10, 2025 | 129.88 | 130.20 | 129.62 | 130.20 | 130.20 | 1.13% | - |
| Sep 9, 2025 | 131.36 | 131.44 | 128.74 | 128.74 | 128.74 | -2.98% | - |
| Sep 8, 2025 | 134.66 | 134.66 | 132.70 | 132.70 | 132.70 | -0.09% | - |
| Sep 5, 2025 | 136.22 | 136.22 | 132.82 | 132.82 | 132.82 | -2.31% | - |
| Sep 4, 2025 | 135.66 | 135.98 | 135.38 | 135.96 | 135.96 | 0.68% | - |
| Sep 3, 2025 | 135.38 | 135.72 | 135.04 | 135.04 | 135.04 | -0.74% | - |
| Sep 2, 2025 | 135.66 | 136.70 | 135.66 | 136.04 | 136.04 | -0.66% | - |
| Sep 1, 2025 | 136.88 | 136.94 | 136.74 | 136.94 | 136.94 | 0.81% | - |
| Aug 29, 2025 | 137.84 | 138.14 | 135.84 | 135.84 | 135.84 | -1.19% | - |
| Aug 28, 2025 | 137.96 | 138.00 | 137.32 | 137.48 | 137.48 | -0.33% | - |
| Aug 27, 2025 | 136.72 | 138.10 | 136.24 | 137.94 | 137.94 | 1.67% | 64 |
| Aug 26, 2025 | 134.58 | 135.68 | 134.04 | 135.68 | 135.68 | 1.22% | - |
| Aug 25, 2025 | 133.34 | 134.04 | 133.34 | 134.04 | 134.04 | 0.37% | - |
| Aug 22, 2025 | 135.12 | 135.32 | 133.54 | 133.54 | 133.54 | -1.37% | - |
| Aug 21, 2025 | 134.38 | 135.40 | 134.38 | 135.40 | 135.40 | 2.00% | - |
| Aug 20, 2025 | 131.82 | 132.74 | 131.78 | 132.74 | 132.74 | 0.11% | - |
| Aug 19, 2025 | 133.32 | 133.32 | 132.10 | 132.60 | 132.60 | -0.55% | - |
| Aug 18, 2025 | 131.50 | 133.34 | 131.50 | 133.34 | 133.34 | 1.18% | - |
| Aug 15, 2025 | 132.44 | 132.44 | 131.66 | 131.78 | 131.78 | 1.10% | - |
| Aug 13, 2025 | 133.22 | 133.32 | 130.34 | 130.34 | 129.76 | -2.32% | - |
| Aug 12, 2025 | 132.38 | 133.44 | 132.38 | 133.44 | 132.84 | -0.01% | - |
| Aug 11, 2025 | 133.44 | 133.46 | 132.64 | 133.46 | 132.86 | -0.24% | - |
| Aug 8, 2025 | 134.30 | 134.44 | 133.78 | 133.78 | 133.18 | 1.12% | - |
| Aug 7, 2025 | 133.72 | 133.74 | 132.30 | 132.30 | 131.71 | -2.26% | 143 |
| Aug 6, 2025 | 135.46 | 135.46 | 134.72 | 135.36 | 134.75 | -0.41% | - |
| Aug 5, 2025 | 136.90 | 137.14 | 135.92 | 135.92 | 135.31 | -0.41% | 15 |
| Aug 4, 2025 | 136.14 | 136.50 | 135.56 | 136.48 | 135.87 | 1.05% | 25 |
| Aug 1, 2025 | 137.40 | 137.40 | 134.96 | 135.06 | 134.46 | -1.73% | 20 |
| Jul 31, 2025 | 137.76 | 138.34 | 137.44 | 137.44 | 136.83 | 0.03% | - |
| Jul 30, 2025 | 136.12 | 137.40 | 136.00 | 137.40 | 136.79 | 0.59% | - |
| Jul 29, 2025 | 135.54 | 136.98 | 135.24 | 136.60 | 135.99 | 1.58% | - |
| Jul 28, 2025 | 134.66 | 135.70 | 134.48 | 134.48 | 133.88 | 1.37% | - |
| Jul 25, 2025 | 132.86 | 132.86 | 132.42 | 132.66 | 132.07 | 0.50% | 69 |
| Jul 24, 2025 | 133.18 | 133.18 | 132.00 | 132.00 | 131.41 | 1.76% | - |
| Jul 23, 2025 | 126.96 | 129.72 | 126.96 | 129.72 | 129.14 | 2.74% | - |
| Jul 22, 2025 | 130.32 | 130.32 | 123.52 | 126.26 | 125.70 | -3.46% | - |
| Jul 21, 2025 | 131.82 | 131.82 | 130.22 | 130.78 | 130.19 | 0.18% | - |
| Jul 18, 2025 | 130.92 | 130.92 | 130.02 | 130.54 | 129.96 | 0.02% | - |
| Jul 17, 2025 | 129.72 | 130.52 | 129.62 | 130.52 | 129.94 | 2.82% | - |
| Jul 16, 2025 | 128.54 | 128.62 | 126.94 | 126.94 | 126.37 | -0.91% | - |
| Jul 15, 2025 | 128.42 | 128.86 | 128.10 | 128.10 | 127.53 | 0.20% | - |
| Jul 14, 2025 | 125.88 | 127.84 | 125.76 | 127.84 | 127.27 | 2.08% | 16 |
| Jul 11, 2025 | 125.58 | 125.58 | 124.96 | 125.24 | 124.68 | 0.55% | - |