tiprankstipranks
RTX Corporation Shs (TSE:RTX)
TSX:RTX
Canadian Market
RTX
RTX Corporation Shs
RESEARCH TOOLSreports

RTX Corporation Shs (RTX) Historical Prices

22 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
46.99
46.99
46.72
46.72
46.72
-1.08%
328
0.06
Apr 09, 2026
47.29
47.50
47.17
47.23
47.23
+0.28%
11,102
1.95
Apr 08, 2026
45.94
47.14
45.94
47.10
47.10
+2.77%
14,063
2.55
Apr 07, 2026
46.06
46.06
45.70
45.83
45.83
-0.04%
3,070
0.53
Apr 06, 2026
45.61
45.95
45.28
45.85
45.85
+0.90%
3,773
0.65
Apr 03, 2026
45.27
45.60
45.04
45.44
45.44
0.00%
0
0.00
Apr 02, 2026
45.27
45.60
45.04
45.44
45.44
+0.73%
6,090
1.06
Apr 01, 2026
45.44
45.44
45.04
45.11
45.11
+0.65%
3,474
0.61
Mar 31, 2026
44.05
44.82
44.05
44.82
44.82
+3.73%
2,535
0.45
Mar 30, 2026
44.22
44.51
43.19
43.21
43.21
-1.82%
18,412
3.40
Mar 27, 2026
44.20
44.21
44.01
44.01
44.01
-1.72%
1,200
0.22
Mar 26, 2026
45.25
45.25
44.45
44.78
44.78
-1.17%
4,468
0.83
Mar 25, 2026
45.36
45.36
45.18
45.31
45.31
+0.55%
1,754
0.33
Mar 24, 2026
45.00
45.25
44.67
45.06
45.06
-0.29%
5,359
1.02
Mar 23, 2026
46.00
46.00
45.19
45.19
45.19
-1.14%
6,308
1.22
Mar 20, 2026
46.47
46.85
45.71
45.71
45.71
-1.61%
1,193
0.23
Mar 19, 2026
46.21
46.59
45.82
46.46
46.46
-3.17%
9,974
―
Mar 18, 2026
47.70
47.98
47.70
47.98
47.98
+1.78%
3,947
―
Mar 17, 2026
47.20
47.20
46.66
47.14
47.14
-1.36%
1,060
―
Mar 16, 2026
47.75
48.30
47.75
47.79
47.79
+0.40%
10,722
―
Mar 13, 2026
47.73
47.73
47.16
47.60
47.60
+0.66%
3,375
―
Mar 12, 2026
47.78
47.78
47.24
47.29
47.29
-1.70%
2,256
―
Mar 11, 2026
48.06
48.57
48.06
48.11
48.11
-0.19%
11,591
―
Mar 10, 2026
47.89
48.27
47.89
48.20
48.20
-0.41%
4,436
―
Mar 09, 2026
49.38
49.38
48.28
48.40
48.40
-0.72%
16,918
―
Mar 06, 2026
47.30
48.78
47.30
48.75
48.75
+2.93%
11,043
―
Mar 05, 2026
48.66
48.75
46.90
47.36
47.36
-2.55%
11,981
―
Mar 04, 2026
48.25
48.70
47.65
48.60
48.60
+1.29%
2,838
―
Mar 03, 2026
49.74
49.77
47.90
47.98
47.98
-2.89%
5,247
―
Mar 02, 2026
49.27
49.42
48.50
49.41
49.41
+5.26%
36,398
―
Feb 27, 2026
46.12
46.94
46.12
46.94
46.94
+2.29%
3,849
―
Feb 26, 2026
46.00
46.00
45.89
45.89
45.89
+0.68%
4,133
―
Feb 25, 2026
46.04
46.04
44.93
45.58
45.58
-1.28%
11,248
―
Feb 24, 2026
46.01
46.31
45.89
46.17
46.17
-1.77%
4,077
―
Feb 23, 2026
47.43
47.43
47.00
47.00
47.00
-1.38%
908
―
Feb 20, 2026
47.97
47.97
47.45
47.66
47.66
+0.54%
2,772
―
Feb 19, 2026
47.76
47.95
47.06
47.56
47.40
-0.06%
5,061
―
Feb 18, 2026
47.59
47.59
47.34
47.59
47.43
+0.89%
3,222
―
Feb 17, 2026
46.87
47.54
46.49
47.17
47.01
+1.92%
5,366
―
Feb 16, 2026
47.10
47.10
46.28
46.28
46.13
0.00%
0
―
Feb 13, 2026
47.10
47.10
46.28
46.28
46.13
-1.13%
2,974
―
Feb 12, 2026
46.50
46.81
46.29
46.81
46.66
+1.85%
3,782
―
Feb 11, 2026
45.98
46.16
45.71
45.96
45.81
+1.17%
893
―
Feb 10, 2026
45.63
45.71
45.14
45.43
45.28
-0.50%
1,953
―
Feb 09, 2026
46.17
46.31
45.66
45.66
45.51
-1.47%
2,265
―
Feb 06, 2026
46.60
46.67
46.34
46.34
46.19
+1.36%
1,732
―
Feb 05, 2026
45.72
45.72
45.72
45.72
45.57
-0.24%
128
―
Feb 04, 2026
47.97
47.97
45.50
45.83
45.68
-3.70%
7,289
―
Feb 03, 2026
47.21
47.64
47.21
47.59
47.43
+1.43%
10,429
―
Feb 02, 2026
46.35
46.92
46.35
46.92
46.76
+1.67%
5,775
―
Rows:
50