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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 107.3386
CLOSE 107.3472

Low

LOW 83.96

High

HIGH 128.7
DATEOPENHIGHLOWCLOSE
01/02/202484.0586.0283.9685.22
01/03/202485.4886.985.3585.61
01/04/202485.9986.5985.3485.41
01/05/202485.7685.7684.8685.38
01/08/202484.9186.1884.7285.84
01/09/202485.7685.9884.9785.8
01/10/202485.886.4685.6686.08
01/11/202485.9186.0184.7385.32
01/12/202486.5686.7385.9986.33
01/16/202486.1186.2885.0485.5
01/17/202485.4386.8184.9285.05
01/18/202485.0585.8484.885.47
01/19/202485.5985.884.4385.53
01/22/202485.8186.1885.0185.02
01/23/202488.2392.3887.9689.55
01/24/202489.6390.0588.789.49
01/25/202490.2591.1189.5890.94
01/26/202490.6991.2290.1490.41
01/29/202490.4490.6889.790.08
01/30/202490.1691.0990.0690.6
01/31/202490.8691.8690.6991.12
02/01/202491.792.1890.7692.17
02/02/202492.2492.791.4591.98
02/05/202491.2692.6590.8992.24
02/06/202491.4592.6791.1992.28
02/07/202492.5892.8191.8291.93
02/08/202491.8592.3990.9391.04
02/09/202491.1391.6190.3390.51
02/12/202490.5191.9190.2391.14
02/13/202491.291.7289.8690.59
02/14/202490.9691.690.8691.39
02/15/202491.4192.2591.391.79
02/16/202491.3592.0990.9591.01
02/20/202491.592.2990.5890.98
02/21/202490.9791.4590.0190.21
02/22/202489.7289.8388.989.53
02/23/202489.590.4989.2990.01
02/26/202490.0690.8589.9390.02
02/27/202490.0390.4889.4590.42
02/28/202490.4191.2589.5489.92
02/29/202490.4190.5689.2589.67
03/01/202489.7290.0488.9589.8
03/04/202490.0990.1489.1489.91
03/05/202489.7190.8689.690.06
03/06/202489.8690.7589.7490.26
03/07/202490.5391.2490.0390.55
03/08/202490.2890.9190.1490.88
03/11/202490.1991.8390.1991.4
03/12/202490.8791.0689.4489.95
03/13/202490.0790.7289.8290.56
03/14/202492.069391.4891.76
03/15/202491.0593.0791.0592.93
03/18/202492.8493.9292.3593.46
03/19/202494.4595.3994.0394.86
03/20/20249595.5294.3494.85
03/21/20249595.4994.0894.26
03/22/202494.1995.8394.1995.54
03/25/202495.7196.2495.2795.63
03/26/202495.6396.5595.5896.06
03/27/202496.4397.596.3397.45
03/28/202497.6998.0897.4797.53
04/01/202497.4698.1797.1497.76
04/02/202497.7698.797.5898.55
04/03/202497.2798.0697.0397.55
04/04/202498.2899.3497.999.31
04/05/202499.45101.7599.45101.69
04/08/2024101.69102.26101.27101.88
04/09/2024101.07101.64100.29101.6
04/10/2024100.92101.76100.23101.36
04/11/2024101.35101.5799.79100.78
04/12/2024101.72102.3599.47100.1
04/15/2024101.56101.8299.9100.02
04/16/2024100.25101.32100.23100.84
04/17/2024101.26101.79100.15100.75
04/18/2024100.52101.9100.51100.71
04/19/2024101.53102.26101.03101.56
04/22/2024102102.25101.37101.56
04/23/2024101103.8999.88101.38
04/24/2024101.72101.89100.01101.02
04/25/2024100.9101.88100.59101.71
04/26/2024101.54101.8100.29101.41
04/29/2024101.85102.61101.65102.44
04/30/2024102.34102.82101.47101.52
05/01/2024101.32102.03101.14101.22
05/02/2024101.2101.91101.02101.89
05/03/2024102102.17100.67101.4
05/06/2024101.79102.05101.62101.91
05/07/2024102.27103.26102.12103.23
05/08/2024103.24104.09102.81103.94
05/09/2024104.11105.76104.08105.74
05/10/2024106106.53105.54106.32
05/13/2024106.44107.82105.68105.8
05/14/2024105.8106.29105.65105.7
05/15/2024105.49105.98105.14105.35
05/16/2024104.5105.36104.15104.24
05/17/2024104.69104.78103.71104.18
05/20/2024104.41105.42104.35105.02
05/21/2024105.2105.93105.1105.43
05/22/2024105.63106.45105.41106.31
05/23/2024106.44107.32105.34105.41
05/24/2024105.83106.57105.83106.27
05/28/2024106.03106.35105.28105.52
05/29/2024105.02105.22104.5104.57
05/30/2024104.9105.85104.58105.72
05/31/2024105.82107.88105.46107.81
06/03/2024107.24108.65106.82107.37
06/04/2024107.41108.39106.92107.9
06/05/2024108.01108.52107.48108.44
06/06/2024108.38108.47107.75108.18
06/07/2024108.1108.56107.88108.11
06/10/2024108108.1106.67107.09
06/11/2024106.39107.15106.14106.92
06/12/2024107.01107.72106.58106.77
06/13/2024106.57106.86103.84105.03
06/14/2024104.59104.99103.44104.23
06/17/2024104104.49103.47104.47
06/18/2024104.57105.31104.38104.77
06/20/2024104.63105.73104.55105.07
06/21/2024105.19106.19104.68105.61
06/24/2024105.74107.48100.94101.96
06/25/2024101.39102.7100.03101.57
06/26/2024100.93101.39100.15101.26
06/27/2024101.47101.78100.43100.62
06/28/2024100.9100.9100.06100.39
07/01/2024100.88101.6899.3199.55
07/02/202499.29100.6399.07100.41
07/03/2024100.9101.04100.38100.74
07/05/2024100.49100.5799.56100.37
07/08/2024100.65101.2199.98100.1
07/09/2024100.24101.68100.02101.11
07/10/2024100.9101.1899.42100.68
07/11/2024100.52102.65100.22101.72
07/12/2024102102.85101.02101.28
07/15/2024102.29102.65101.52101.62
07/16/2024101.87103.69101.75103.68
07/17/2024103.82105.28103.82104.99
07/18/2024105105.46103.78103.84
07/19/2024104.5104.5102.64102.81
07/22/2024102.68103.82102.62103.77
07/23/2024103.77105.58103.62104.97
07/24/2024105.05105.86104.02104.83
07/25/2024110.23115.82109.45113.47
07/26/2024113.96115.23113.5113.95
07/29/2024114114.63113.3114.44
07/30/2024115.2117.03114.56116.88
07/31/2024117.5118.22116.46117.49
08/01/2024117.72117.99116.06116.74
08/02/2024116.25118.3115.07116.44
08/05/2024115.11116.44114.37115.17
08/06/2024115.59116.82114.12114.4
08/07/2024114.3115.98113.61114.15
08/08/2024113.9115.84113.7115.1
08/09/2024115.04116.29114.87116.15
08/12/2024116.86117.44115.76116.6
08/13/2024116.79117.26116.07116.86
08/14/2024116.84117.83116.65117.65
08/15/2024118.51118.99117.53118.36
08/16/2024117.87118.62117.57117.95
08/19/2024118118.52117.98118.35
08/20/2024118.33118.68117.24117.95
08/21/2024118.5118.64116.95117.26
08/22/2024117.36118.06117.18118.02
08/23/2024118.29118.89117.91118.52
08/26/2024118.69119.73118.39118.7
08/27/2024118.68119.59118.39119.49
08/28/2024119.77121.35119.68120.84
08/29/2024121.09122.74120.54122.29
08/30/2024122.05123.7121.96123.34
09/03/2024123.12123.66120.68120.99
09/04/2024121.1122.32120.77121.11
09/05/2024121.19121.61118.65119.64
09/06/2024119.65120.77118.07118.44
09/09/2024119.64121.33119.17121.16
09/10/2024121.51121.71119.91120.3
09/11/2024119.87119.87117.35119.26
09/12/2024119120.15118.8120.1
09/13/2024119.9120.2118.89119.12
09/16/2024119.97120.55118.06119.2
09/17/2024118.5119.04117.75118.73
09/18/2024118.97119.61117.77118.04
09/19/2024118.7119.21117.26118.82
09/20/2024118.2118.89117.86118.15
09/23/2024118.67120.48118.21120.27
09/24/2024120.13120.25119.08120.04
09/25/2024120.51121.45120.36120.9
09/26/2024120.24121.88120.13120.32
09/27/2024119.94121.24119.62120.39
09/30/2024120.68121.29119.77121.16
10/01/2024121.18124.59120.14124.39
10/02/2024125.22125.53123.64124.04
10/03/2024124.5124.9123.2123.67
10/04/2024123.7124.98123.15124.91
10/07/2024124.85125.68124.25125.05
10/08/2024125.43125.94123.27123.5
10/09/2024123.03124.74122.6123.95
10/10/2024123.63124.07122.41122.94
10/11/2024123123.93122.9123.93
10/14/2024123.74124.83123.27124.64
10/15/2024125.97126.82124.7125.03
10/16/2024124.77126.24124.2126.22
10/17/2024126.47127125.13125.75
10/18/2024126.15126.27125.04125.92
10/21/2024125.9126.43124.7125.9
10/22/2024127.99128.7123.53125.53
10/23/2024126.91127.5125.63127.21
10/24/2024126.38126.68125.12125.17
10/25/2024126.06126.25124.8125.16
10/28/2024125.23125.91124.63125.43
10/29/2024125.41125.5122.68122.79
10/30/2024122.34122.81121.75121.86
10/31/2024121.3122.09120.58120.99
11/01/2024121.5121.62118.74118.75
11/04/2024119.07119.63117.83118
11/05/2024118.49119.1117.7118.98
11/06/2024122.55122.86120.26121.59
11/07/2024122122.25119.96120.08
11/08/2024120.95124.22120.9123.55
11/11/2024124.08125.54124.02124.56
11/12/2024124.89125.28122.3123.37
11/13/2024123.38123.95122.96123.75
11/14/2024123.2123.5117.56118.92
11/15/2024118.15118.85117.13118.53
11/18/2024118.37119.72118.37119.39
11/19/2024121.24121.35118.5118.96
11/20/2024118.85119.28117.67119.15
11/21/2024119.6120.88118.86120.53
11/22/2024120.72121.88120.5120.77
11/25/2024120.36121118.02118.65
11/26/2024118.87121.04118.59120.61
11/27/2024121.04121.75120.33120.34
11/29/2024120.68121.87120.66121.83
12/02/2024121.83121.99118.54118.68
12/03/2024119.02119.45117.89118.1
12/04/2024117.76119.37117.5119.23
12/05/2024118.8119.01117.69118.52
12/06/2024118.02118.35117.4117.99
12/09/2024117.35117.85114.22116.58
12/10/2024116.6118.22116117.61
12/11/2024117.84117.98116.3116.94
12/12/2024116.94117.25115.62116.05
12/13/2024116.26117.93115.97117.75
12/16/2024117.43118.35116.8118.11
12/17/2024117.69118.13117117.42
12/18/2024116.86117.45114.37114.45
12/19/2024115.7117.25115.25115.46
12/20/2024114.94116.78114.6116.48
12/23/2024116.19116.89115.79116.63
12/24/2024115.95116.96115.88116.83
12/26/2024116.77117.62116.39117.04
12/27/2024116.27117.53115.84116.71
12/30/2024115.44115.92114.53115.22
12/31/2024115.57116.1114.91115.72