Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
RTX Corporation logo
RTX
RTX Corporation
20:00:02
185.6 $
0.0000 (%0.00)
Previous Close: 192.58
Day Low₺184.4201
Day High₺194
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

RTX: RTX Corporation Historical Data

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 18.2923
CLOSE 18.296

Low

LOW 13.71

High

HIGH 23.52
DATEOPENHIGHLOWCLOSE
01/03/200019.1519.1718.2818.43
01/04/200018.0318.4117.417.68
01/05/200017.6817.7717.2517.33
01/06/200017.2518.2316.7718.16
01/07/200018.1619.0817.8818.87
01/10/200018.8719.2418.7819.06
01/11/200018.981918.5618.62
01/12/200018.6319.3218.6219.04
01/13/200018.9319.4318.8719.24
01/14/200019.2419.2418.5818.82
01/18/200018.5818.7117.7518.51
01/19/200018.3918.7317.8217.9
01/20/200018.0118.0817.1217.49
01/21/200017.5517.9917.1217.88
01/24/200018.4318.817.5517.69
01/25/200017.5117.5816.5116.77
01/26/200016.7717.116.3316.81
01/27/200016.8116.9215.9316.28
01/28/200016.216.2615.1915.41
01/31/200015.5215.8515.4315.61
02/01/200015.7815.9315.515.83
02/02/200015.8916.0715.6915.85
02/03/20001616.0415.1915.61
02/04/200015.6315.7814.7515.15
02/07/200015.115.3414.8415.1
02/08/200015.0415.2214.7315.04
02/09/200015.315.514.8914.93
02/10/200014.9715.2414.6714.78
02/11/200014.7815.0614.0314.27
02/14/200014.415.1914.414.84
02/15/200014.9315.5914.6315.46
02/16/200015.5415.8915.3415.37
02/17/200015.9316.1115.3415.96
02/18/20001616.0715.315.45
02/22/200015.8116.0515.1315.78
02/23/200015.7816.0415.5615.56
02/24/200015.5915.6714.815
02/25/200014.8915.0814.7114.76
02/28/200014.9715.2614.7515.06
02/29/200015.3415.3414.8915.02
03/01/200015.0215.0814.3814.98
03/02/200014.9715.1514.6314.98
03/03/200014.9115.6114.7515.28
03/06/200015.4315.5414.5214.75
03/07/200014.7815.2114.3814.89
03/08/200014.8914.8914.4514.52
03/09/200014.314.4513.7114.17
03/10/200014.114.613.8414.41
03/13/200014.314.5814.2114.45
03/14/200014.6214.9314.6214.73
03/15/200014.7616.3714.5615.89
03/16/200016.1817.091616.81
03/17/200016.5117.2215.9816.11
03/20/200016.1117.0515.9116.55
03/21/200016.4417.0516.2916.74
03/22/200016.9617.1816.3316.46
03/23/200016.4817.2216.2217.22
03/24/200016.9617.416.6616.83
03/27/200017.3617.3616.8116.94
03/28/200016.8117.1816.8117.05
03/29/200016.9217.1816.6116.99
03/30/200016.9618.2816.9618.1
03/31/200017.6919.0217.6218.63
04/03/200018.6318.8417.6218.25
04/04/200018.5818.8417.5718.63
04/05/200018.3618.5117.8417.99
04/06/200018.0118.4717.9218.14
04/07/200018.1418.2517.6917.97
04/10/200017.9718.8717.9218.87
04/11/200018.5419.3918.4918.95
04/12/200018.9119.2418.9118.95
04/13/200018.9119.0817.9317.95
04/14/200016.8517.416.5316.59
04/17/200017.117.616.9917.57
04/18/200017.3317.8116.7517.12
04/19/200017.4418.4117.3318.03
04/20/200017.6919.0617.6618.89
04/24/200019.1719.518.8719.13
04/25/200019.1719.3718.6719.04
04/26/200018.9319.0217.8817.88
04/27/200017.8418.5217.6918.28
04/28/200018.2818.5417.9218.34
05/01/200018.1218.7617.9918.28
05/02/200018.4118.8418.1618.51
05/03/200018.0618.3417.8618.08
05/04/200018.1218.3617.6918.21
05/05/200018.2819.4518.1719.26
05/08/200019.1919.7418.2718.36
05/09/200018.3918.7318.1618.43
05/10/200018.5618.7317.417.62
05/11/200018.1719.0218.118.73
05/12/200018.7619.1318.5418.95
05/15/200018.7319.1718.7318.89
05/16/200019.1319.5918.9719.52
05/17/200019.3919.3919.0619.22
05/18/200019.1519.4318.9819.14
05/19/200018.7318.8418.1718.39
05/22/200018.5818.5818.1718.27
05/23/200018.4118.4117.8217.93
05/24/200018.2518.2517.417.66
05/25/200017.6617.6617.2317.51
05/26/200017.7317.7317.2217.38
05/30/200017.3117.5717.0317.4
05/31/200017.3818.117.3117.82
06/01/200017.418.2517.1218.19
06/02/200018.5219.1318.4718.62
06/05/200018.0318.1617.6217.92
06/06/200017.9218.2717.7318.16
06/07/200018.1718.3617.6617.69
06/08/200017.117.1816.5116.79
06/09/200016.9617.4916.9217.31
06/12/200017.3317.4417.1817.2
06/13/200017.3317.3416.8116.87
06/14/200017.117.7717.117.62
06/15/200017.6418.2117.3817.58
06/16/200017.4417.7717.1617.36
06/19/200017.4717.4916.6116.92
06/20/200016.8116.8516.2616.39
06/21/200016.8516.9416.3316.77
06/22/200017.117.116.416.66
06/23/200016.6616.8816.4616.83
06/26/200017.0317.116.6616.83
06/27/200016.8117.1416.6116.66
06/28/200016.6617.0116.5716.72
06/29/200016.5316.5515.9816.07
06/30/200016.217.3615.9317.36
07/03/200016.9616.9816.3316.72
07/05/200017.2517.4516.9917.33
07/06/200017.3317.4416.9917.01
07/07/200017.0917.3817.0317.33
07/10/200017.3417.5717.1817.49
07/11/200017.5117.7117.2717.69
07/12/200017.4517.8117.1817.77
07/13/200017.7717.9517.6617.84
07/14/200017.9918.2117.8118.03
07/17/200017.9517.9717.7717.86
07/18/200017.7717.7717.2217.4
07/19/200017.6917.8216.8816.96
07/20/200016.9617.116.7716.92
07/21/200016.9217.416.9217.33
07/24/200017.2917.5517.2217.42
07/25/200017.417.6917.1417.18
07/26/200017.2517.2516.7916.92
07/27/200016.9617.1416.6116.96
07/28/200016.9617.0316.6116.94
07/31/200017.117.6217.0917.22
08/01/200017.4417.5517.2917.44
08/02/200017.4417.5117.1217.16
08/03/200017.1617.2216.7516.85
08/04/200016.9817.4216.8117.4
08/07/200017.5517.9917.2917.99
08/08/200017.9718.1417.6918.06
08/09/200018.2118.2117.8117.95
08/10/200018.0318.3617.9518.03
08/11/200018.0818.0817.7517.92
08/14/200017.7717.9917.7317.97
08/15/200017.9918.0617.6217.71
08/16/200017.9918.0317.7517.88
08/17/200017.9518.5417.7718.43
08/18/200018.5618.5618.1418.14
08/21/200018.3218.818.2818.73
08/22/200018.818.9518.4518.8
08/23/200018.7318.9818.3918.91
08/24/200018.9119.1718.4718.65
08/25/200018.7618.8618.4518.65
08/28/200018.6318.8718.4318.82
08/29/200018.7518.7518.3918.45
08/30/200018.4318.4317.8417.99
08/31/200017.9918.4717.9718.41
09/01/200018.4918.5118.1618.28
09/05/200018.0318.2817.9918.06
09/06/200018.0418.9118.0318.82
09/07/200019.1319.3318.6218.69
09/08/200018.6918.6917.9518.25
09/11/200018.2518.6718.2118.54
09/12/200018.3218.5818.1218.54
09/13/200018.5618.6518.3918.56
09/14/200018.8718.9818.8218.87
09/15/200019.1719.8518.7818.86
09/18/200019.0219.1718.6218.98
09/19/200019.1319.1318.1618.45
09/20/200018.5818.8417.417.92
09/21/200018.1418.618.0618.51
09/22/200018.5119.3318.0419.33
09/25/200019.4620.0519.4319.69
09/26/200019.820.1319.6519.78
09/27/200019.8520.6419.6720.29
09/28/200020.521.4920.3521.09
09/29/200020.9421.1220.2420.42
10/02/200020.3120.5719.9120.13
10/03/200020.2721.4220.1820.83
10/04/200020.8621.2320.720.81
10/05/200020.7421.5120.7221.45
10/06/200021.4921.5121.0721.23
10/09/200021.1621.4720.520.66
10/10/200020.7421.3420.6121.18
10/11/200021.0921.4920.9221.09
10/12/200021.0521.1819.8920.05
10/13/200019.9820.719.9420.55
10/16/200020.5921.3320.5121.25
10/17/200021.3321.3620.5520.55
10/18/200020.5120.752020.16
10/19/200019.8320.3918.8720.05
10/20/200018.1719.8117.6619.17
10/23/200019.3519.4618.5818.73
10/24/200018.8719.118.6919.08
10/25/200019.1119.2818.7318.87
10/26/200019.0219.8318.9819.61
10/27/200019.7619.9119.3519.83
10/30/200019.9120.6419.8920.31
10/31/200020.3520.6819.8720.59
11/01/200020.420.5520.0420.24
11/02/200020.3120.5120.0520.27
11/03/200020.1320.2919.3319.8
11/06/200019.9620.6419.9220.59
11/07/200020.5720.5719.9120.07
11/08/200020.0720.1819.819.96
11/09/200020.0420.2619.720.04
11/10/20002020.1619.2219.52
11/13/200019.3219.6919.2619.48
11/14/200019.5220.0219.5219.85
11/15/200019.832019.6719.78
11/16/200019.9220.3119.820.22
11/17/200020.3320.720.2220.46
11/20/200020.4820.6420.1120.35
11/21/200020.5721.1420.3720.64
11/22/200020.520.8620.3320.7
11/24/200020.6421.2120.6421.21
11/27/200021.4521.4520.4220.63
11/28/200020.6320.6320.1120.16
11/29/200020.3920.6120.3920.46
11/30/200020.4221.1620.3120.88
12/01/200020.7521.2120.6420.79
12/04/200020.7921.4920.5521.4
12/05/200021.7522.3821.6822.38
12/06/200022.3922.7622.1522.23
12/07/200022.0322.2521.9522.21
12/08/200022.4122.7322.0122.06
12/11/200022.0822.1721.2121.31
12/12/200021.4222.121.3121.68
12/13/200021.9322.121.1221.12
12/14/200021.1621.5320.6420.99
12/15/200020.8621.6620.8620.99
12/18/200021.2522.0121.121.77
12/19/200021.8222.0821.5122.04
12/20/200021.5321.9721.4521.62
12/21/200021.4922.1421.3422.12
12/22/200022.0422.5622.0422.41
12/26/200022.4123.0822.2122.91
12/27/200022.8423.5222.4123.52
12/28/200023.3323.332323.21
12/29/200023.323.4523.0823.19