S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
NEO
RTX Corporation (RTX)
RTX Corporation (RTX) Historical

RTX RTX Corporation

25.38

0.00 (0.00%)

Pre Market

Last Updated: 05:15:00

Delayed by 15 minutes

RTX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 13 2024	25.38	-0.42	-1.63%	25.57	25.57	25.10	10,460
Jun 12 2024	25.80	-0.04	-0.15%	25.95	25.95	25.76	4,550
Jun 11 2024	25.84	-0.06	-0.23%	25.68	25.87	25.64	7,207
Jun 10 2024	25.90	-0.23	-0.88%	26.07	26.07	25.80	9,458
Jun 07 2024	26.13	-0.02	-0.08%	25.99	26.16	25.99	5,650
Jun 06 2024	26.15	-0.06	-0.23%	26.16	26.18	26.11	1,603
Jun 05 2024	26.21	0.14	0.54%	26.02	26.21	25.97	3,074
Jun 04 2024	26.07	0.13	0.50%	26.04	26.11	25.93	3,680
Jun 03 2024	25.94	-0.06	-0.23%	25.91	26.21	25.85	7,110
May 31 2024	26.00	0.45	1.76%	25.59	26.00	25.59	3,670
May 30 2024	25.55	0.27	1.07%	25.41	25.55	25.41	5,300
May 29 2024	25.28	-0.23	-0.90%	25.36	25.42	25.26	7,678
May 28 2024	25.51	-0.57	-2.19%	25.62	25.62	25.49	8,175
May 27 2024	26.08	0.40	1.56%	26.11	26.11	26.08	1,021
May 24 2024	25.68	0.18	0.71%	25.67	25.75	25.61	5,433
May 23 2024	25.50	-0.20	-0.78%	25.79	25.82	25.50	5,502
May 22 2024	25.70	0.20	0.78%	25.52	25.70	25.49	4,808
May 21 2024	25.50	0.29	1.15%	25.46	25.55	25.46	4,019
May 17 2024	25.21	-0.01	-0.04%	25.27	25.28	25.16	3,662
May 16 2024	25.22	-0.25	-0.98%	25.29	25.42	25.19	4,663
May 15 2024	25.47	-0.13	-0.51%	25.51	25.55	25.43	4,407
May 14 2024	25.60	0.02	0.08%	25.59	25.60	25.55	2,573
May 13 2024	25.58	-0.14	-0.54%	25.74	26.02	25.56	19,375
May 10 2024	25.72	0.17	0.67%	25.62	25.72	25.56	7,940
May 09 2024	25.55	0.46	1.83%	25.19	25.55	25.13	6,358
May 08 2024	25.09	0.15	0.60%	24.94	25.10	24.93	2,123
May 07 2024	24.94	0.34	1.38%	24.72	24.94	24.72	5,645
May 06 2024	24.60	0.08	0.33%	24.68	24.68	24.59	13,895
May 03 2024	24.52	-0.01	-0.04%	24.57	24.58	24.42	11,221
May 02 2024	24.53	0.06	0.25%	24.51	24.59	24.51	6,260
May 01 2024	24.47	-0.06	-0.24%	24.57	24.61	24.47	1,433
Apr 30 2024	24.53	-0.24	-0.97%	24.76	24.84	24.53	6,499
Apr 29 2024	24.77	0.21	0.86%	24.52	24.81	24.52	13,244
Apr 26 2024	24.56	-0.06	-0.24%	24.51	24.57	24.33	3,738
Apr 25 2024	24.62	0.21	0.86%	24.41	24.62	24.41	8,057
Apr 24 2024	24.41	-0.07	-0.29%	24.50	24.50	24.22	9,099
Apr 23 2024	24.48	-0.09	-0.37%	24.24	25.08	24.23	38,157
Apr 22 2024	24.57	-0.02	-0.08%	24.78	24.78	24.56	5,170
Apr 19 2024	24.59	0.20	0.82%	24.50	24.70	24.50	6,679
Apr 18 2024	24.39	0.00	0.00%	24.47	24.65	24.33	3,607
Apr 17 2024	24.39	-0.03	-0.12%	24.52	24.63	24.24	20,281
Apr 16 2024	24.42	0.22	0.91%	24.37	24.50	24.37	6,426
Apr 15 2024	24.20	-0.02	-0.08%	24.69	24.69	24.19	15,252
Apr 12 2024	24.22	-0.19	-0.78%	24.69	24.69	24.13	7,181
Apr 11 2024	24.41	-0.14	-0.57%	24.50	24.56	24.16	17,089
Apr 10 2024	24.55	-0.02	-0.08%	24.48	24.62	24.30	28,980
Apr 09 2024	24.57	-0.09	-0.36%	24.43	24.57	24.27	3,695
Apr 08 2024	24.66	0.03	0.12%	24.62	24.68	24.56	15,091
Apr 05 2024	24.63	0.61	2.54%	24.25	24.63	24.23	9,417
Apr 04 2024	24.02	0.41	1.74%	23.79	24.02	23.79	8,310
Apr 03 2024	23.61	-0.23	-0.96%	23.62	23.70	23.51	50,355
Apr 02 2024	23.84	0.15	0.63%	23.67	23.86	23.64	15,109
Apr 01 2024	23.69	0.03	0.13%	23.61	23.73	23.53	27,267
Mar 28 2024	23.66	0.08	0.34%	23.71	23.72	23.63	12,291
Mar 27 2024	23.58	0.28	1.20%	23.34	23.61	23.34	17,364
Mar 26 2024	23.30	0.14	0.60%	23.22	23.36	23.15	37,643
Mar 25 2024	23.16	-0.01	-0.04%	23.19	23.27	23.10	28,907
Mar 22 2024	23.17	0.34	1.49%	22.98	23.18	22.98	22,848
Mar 21 2024	22.83	-0.14	-0.61%	22.95	23.08	22.80	34,066
Mar 20 2024	22.97	0.02	0.09%	22.98	23.07	22.90	35,026
Mar 19 2024	22.95	0.34	1.50%	22.82	22.98	22.80	28,450
Mar 18 2024	22.61	0.11	0.49%	22.54	22.72	22.40	41,979

Harwood Wealth Management

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions