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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 147.5833
CLOSE 147.6815

Low

LOW 112.27

High

HIGH 188
DATEOPENHIGHLOWCLOSE
01/02/2025116.97117.45115.54116.01
01/03/2025116.3116.67115.83115.87
01/06/2025116.28116.28113.73114.1
01/07/2025114.1115.28113.93114.8
01/08/2025114.93116.2114.41115.92
01/10/2025115.84116.53114.81115.11
01/13/2025114.58117.93114.58117.74
01/14/2025118.76119.52118.18119.47
01/15/2025120.15120.37118.17119.09
01/16/2025119.35120.51119.1120.46
01/17/2025120.6121.35119.86121.11
01/21/2025122.73125.81122.5125.75
01/22/2025125.68125.88123.65124.38
01/23/2025125.76127124.7126.29
01/24/2025125.52126.28125.08125.31
01/27/2025126.62127.99124.38125.05
01/28/2025131.18132.43126.13128.35
01/29/2025127.4129.76125.01125.13
01/30/2025125.66129.22125.55128.98
01/31/2025129.14129.93127.51128.95
02/03/2025128.5130.54127.55129.92
02/04/2025129.54130.46128.02128.37
02/05/2025129.66129.89128.29129.16
02/06/2025129.06129.75127.53128.78
02/07/2025128.8129127.33127.95
02/10/2025128.07128.5126.9128.25
02/11/2025129.1129.42127.8129.11
02/12/2025127.81128.6126.44126.78
02/13/2025127.54127.64125.27125.84
02/14/2025125.45125.45121.38122.41
02/18/2025124.24125.33123.41123.76
02/19/2025124.41126.61124.1125.41
02/20/2025124.76125.31123.19125.11
02/21/2025124.56125.48122.68123.29
02/24/2025125126.23124.63125.43
02/25/2025125.91127.93125.66127.34
02/26/2025127.52128.33126.84127.31
02/27/2025128.42130.99127.83130.52
02/28/2025131.29133.09130.62132.99
03/03/2025134.34135.36132.92133.83
03/04/2025133.52134.73128.49128.7
03/05/2025129.48130.54128.23129.64
03/06/2025128.61128.86125.96128.28
03/07/2025127128.9126.26128.4
03/10/2025127129.84126.41128.52
03/11/2025128.69129.05127.1128.11
03/12/2025128.35128.55126.81127.96
03/13/2025128.31129.64128129.2
03/14/2025128.94130.69128129.99
03/17/2025130132.71130132.05
03/18/2025132.07133.27131.71132.69
03/19/2025134.01135.74133.51135.32
03/20/2025134.12135.32133.89134.47
03/21/2025133.83134.5131.7132.37
03/24/2025132.66134.89131.94134.69
03/25/2025134.78135.94133.98135.66
03/26/2025135.97136.17134.06134.33
03/27/2025134.91134.96133.16133.43
03/28/2025132.97133.64131.64131.72
03/31/2025131.06133.14130.58132.46
04/01/2025132.28133.04131.36132.85
04/02/2025131.36133.68131.21133.15
04/03/2025131133.71129.94130.23
04/04/2025126126.38117.35117.45
04/07/2025113.92119.92112.27117.32
04/08/2025123.01123.97118.7120.46
04/09/2025119.02128.93118.17128.43
04/10/2025126.91129.29123.77127.07
04/11/2025126.16129.32125128.26
04/14/2025129.25129.95128.28129.14
04/15/2025128.5129.95128.24128.64
04/16/2025129.91130.2128.44129.25
04/17/2025129.36130.5127.7128.89
04/21/2025128.5128.73124.73126.12
04/22/2025114.53117.19112.63113.75
04/23/2025117.38122.62117.28120.28
04/24/2025120.03122.06119.51121.97
04/25/2025122.73125.5122.41125.22
04/28/2025125.93126.31123.68124.8
04/29/2025124.8126.04124.39125.73
04/30/2025125.79126.57123.6126.13
05/01/2025126.4128.09125.43127.41
05/02/2025129.38131127.85130.21
05/05/2025130130.06128.28128.59
05/06/2025127.58128.67126.91128.16
05/07/2025127.81128.81127.38127.5
05/08/2025127.99130.53127.5128.67
05/09/2025128.85128.85126.03128.67
05/12/2025129.89130.8127.39130.56
05/13/2025131132.04130.46130.72
05/14/2025131.49131.85129.11130.79
05/15/2025131.94135.65131.75135.52
05/16/2025135.71136.4134.48135.48
05/19/2025135.88137.72135.19137.2
05/20/2025136.39137.75135.89137.18
05/21/2025138.5138.82134.85134.95
05/22/2025134.6134.98133.51134.07
05/23/2025131.85133.39131.32132.35
05/27/2025134.49134.9132.15134.19
05/28/2025134.64135130.9132.85
05/29/2025132.12135.09131.9134.8
05/30/2025135137.3134.37136.48
06/02/2025136.42137.52135.43137.46
06/03/2025137.41138.79136.43137.5
06/04/2025138.16138.86137.65138.55
06/05/2025139.2139.32138.24139.07
06/06/2025139.68140.65138.32139.1
06/09/2025139.2141.09138.28140.98
06/10/2025140.5141.12137.94138.52
06/11/2025139141.86135.43141.81
06/12/2025140.27142.06140.13140.98
06/13/2025144.02146.02142.32145.69
06/16/2025146.5147.07144.91146.46
06/17/2025147.43149.18145.81148.48
06/18/2025148.56149.26145.66145.87
06/20/2025145.86148.15143.9146.64
06/23/2025146.82147.07145.1145.81
06/24/2025143.5144.04140.51141.85
06/25/2025142.28142.42140.47141.38
06/26/2025141.91143.4141.26142.67
06/27/2025142.07144.71141.93144.66
06/30/2025145.48146.41145146.02
07/01/2025145.65145.8142.66144.19
07/02/2025143.66144.72142.96144.52
07/03/2025144.49146.39144.37145.75
07/07/2025146.26146.78145.13145.92
07/08/2025145.65146142.98144.91
07/09/2025145.73146.5144.73146.18
07/10/2025146.11146.54145.03146.4
07/11/2025146.18147.07145.5146.87
07/14/2025147.89149.57147.08149.28
07/15/2025149.8150.75148.4148.68
07/16/2025148.85150.36148.26150.17
07/17/2025150.56151.99150.19151.5
07/18/2025151.81152.85151.08151.5
07/21/2025151.98153.39151.06151.56
07/22/2025145.48150.27143.56149.17
07/23/2025150156.59149.11156.49
07/24/2025156.25157.24155.15155.22
07/25/2025155.21157.33154.26156.88
07/28/2025157.15157.33155.63156.07
07/29/2025157.73158.79156.33157.12
07/30/2025157.45158.73156.42158.4
07/31/2025158.11158.23156.75157.57
08/01/2025156.29157.48153.75156.81
08/04/2025157.13158.41156.74157.38
08/05/2025157.27158.04155.76156.33
08/06/2025156.65157.73155.64155.75
08/07/2025154.65155.76153.24155.76
08/08/2025156.6156.92154.72154.86
08/11/2025154.73155.67154.14154.8
08/12/2025154.97155.93154.56155.49
08/13/2025156156.34152.66155.71
08/14/2025155.6156.33154.65155.08
08/15/2025154.26154.87153.33154.09
08/18/2025154.43156.18154.4155.5
08/19/2025154.57155.13153.21153.66
08/20/2025153.77157.11153.09156.59
08/21/2025156.79157.75156.22156.32
08/22/2025157.05157.94156.21156.24
08/25/2025156.63157.64156156.27
08/26/2025156.76159.7156.38159.57
08/27/2025159.97160.21159159.84
08/28/2025160.15161.26159.25160.66
08/29/2025161.06161.1158.43158.6
09/02/2025158.2158.63156.37158.01
09/03/2025157.95158.34156.45158.11
09/04/2025158.23159.17157.55158.68
09/05/2025158.6159155.56157.52
09/08/2025156.92157153.66154.22
09/09/2025153.64153.7150.61151.75
09/10/2025152155.04151.65155
09/11/2025155.03158.01154.36157.65
09/12/2025157.75158.14155.82155.85
09/15/2025155.93158.48155.71158.37
09/16/2025159.85159.95157.64158.58
09/17/2025158.57159.32157.62158.31
09/18/2025157.31158.29156.5158.19
09/19/2025158.7158.7156.69158.24
09/22/2025158.07159.8157.67159.43
09/23/2025159.75161.4158.95160.54
09/24/2025161.15163.03160.7161.38
09/25/2025162.14162.3159.69160.51
09/26/2025162165.35161.69163.35
09/29/2025167.43168.28162.79163.63
09/30/2025164.29167.5163.87167.33
10/01/2025165.87167.72165.08167.2
10/02/2025167.14168.25165.89166.63
10/03/2025166.81167.26165.5166.58
10/06/2025167169.75167168.8
10/07/2025169.36170.36168.82169.27
10/08/2025170.07170.85168.43168.57
10/09/2025168.99169.15161.9162.18
10/10/2025162.01162.46157.44157.7
10/13/2025158.45159.55157.37158.85
10/14/2025158.2160.58157.29159.4
10/15/2025159.49160.66155.64157
10/16/2025157.77158.33156.1157.05
10/17/2025156.33158.54156.1157.95
10/20/2025159.67162.07159.45160.71
10/21/2025171.81178.76170.26173.04
10/22/2025174.49178.72173.92177.98
10/23/2025177.6179.98176.5179.44
10/24/2025180.46180.5178.29178.65
10/27/2025179.43179.63177.5179.24
10/28/2025179.3181.31178.56178.67
10/29/2025177.79178.98176176.36
10/30/2025177.12179176.82177.42
10/31/2025177.5179.11176.75178.5
11/03/2025178.49178.55175.45177.04
11/04/2025176.56177.89175.44175.61
11/05/2025174.91176.76173.92174
11/06/2025174.01175.39173.6175.1
11/07/2025175.26177.69173.75176.97
11/10/2025176.84179.55176.3179.03
11/11/2025178.81180177.41179.22
11/12/2025178.6179.9177.37177.69
11/13/2025178.63178.79173.13173.96
11/14/2025173.96176.16172.5175.57
11/17/2025176.1176.3174.63175.63
11/18/2025176.7177.93174.31174.72
11/19/2025173.51174.77172.5173.77
11/20/2025176.54177.55172.5172.73
11/21/2025172.26172.3168.62169.68
11/24/2025169.28173.65168.9173.21
11/25/2025172.76173.63169.52172.15
11/26/2025172.56174.03172.02173.19
11/28/2025173.04174.94173174.91
12/01/2025173.7174167.9168.02
12/02/2025169.38169.38168.04168.8
12/03/2025169.05169.19166.74168.45
12/04/2025168.9172.09168.65171.31
12/05/2025172172168.94171.1
12/08/2025171.39171.99169.54171.52
12/09/2025172.52175.71171.24171.93
12/10/2025171.17177.13170.35174.72
12/11/2025174.7179.14174.3177.42
12/12/2025179.4179.45176.63178.66
12/15/2025179.74182.28179.17182.11
12/16/2025180.51181.88178.89179.93
12/17/2025178.92180.33176.54177.2
12/18/2025178.49180.5178.09178.29
12/19/2025178.96183.24178.66182.01
12/22/2025182.86185.87181.76185.68
12/23/2025185.75188185.26185.76
12/24/2025185.69187.1185.5186.38
12/26/2025186.22186.28184.51185.17
12/29/2025185.17185.6184.18184.42
12/30/2025184.93185183.7184.01
12/31/2025184.1184.4182.64183.4