Frankfurt - Delayed Quote
EUR
RTX Corporation (5UR.F)
173.10
+3.35
(+1.97%)
At close: November 6 at 7:33:34 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
170.20
173.10
170.20
173.10
173.10
578
Nov 5, 2026
176.70
176.90
169.75
169.75
169.75
237
Nov 4, 2026
181.00
181.00
174.00
174.00
174.00
449
Nov 3, 2026
180.65
180.65
180.65
180.65
180.65
-
Nov 2, 2026
180.25
180.30
179.80
180.30
180.30
33
Oct 30, 2026
179.45
180.60
179.45
180.60
180.60
2
Oct 29, 2026
177.05
180.50
177.05
180.50
180.50
103
Oct 28, 2026
174.00
174.00
174.00
174.00
174.00
-
Oct 27, 2026
176.65
177.85
175.90
175.90
175.90
1,089
Oct 26, 2026
170.85
170.85
170.85
170.85
170.85
28
Oct 23, 2026
174.10
174.45
173.10
173.10
173.10
120
Oct 22, 2026
169.60
172.75
169.60
172.75
172.75
210
Oct 21, 2026
171.80
172.95
170.95
170.95
170.95
657
Oct 20, 2026
171.60
174.70
171.60
174.70
174.70
53
Oct 19, 2026
172.40
172.40
172.40
172.40
172.40
2
Oct 16, 2026
166.65
171.00
166.65
169.70
169.70
281
Oct 15, 2026
166.80
168.00
166.80
167.30
167.30
83
Oct 14, 2026
163.15
167.00
163.15
167.00
167.00
95
Oct 13, 2026
167.45
167.45
167.05
167.05
167.05
4
Oct 12, 2026
165.75
166.05
165.75
166.05
166.05
17
Oct 9, 2026
164.20
164.40
164.20
164.40
164.40
110
Oct 8, 2026
160.70
161.40
159.90
159.90
159.90
1,465
Oct 7, 2026
163.10
164.25
163.10
164.25
164.25
70
Oct 6, 2026
164.25
164.40
162.75
163.85
163.85
31
Oct 5, 2026
165.30
165.30
164.10
164.60
164.60
154
Oct 2, 2026
164.60
165.35
163.50
164.50
164.50
633
Oct 1, 2026
164.00
164.90
164.00
164.00
164.00
20
Sep 30, 2026
165.15
165.15
162.50
164.80
164.80
473
Sep 29, 2026
165.15
165.80
165.15
165.70
165.70
14
Sep 28, 2026
165.80
165.80
165.80
165.80
165.80
-
Sep 25, 2026
165.65
166.00
164.90
165.70
165.70
123
Sep 24, 2026
168.55
169.20
168.40
169.20
169.20
42
Sep 23, 2026
167.40
167.40
167.40
167.40
167.40
-
Sep 22, 2026
169.20
170.60
164.95
164.95
164.95
77
Sep 21, 2026
169.65
169.65
169.15
169.15
169.15
55
Sep 18, 2026
168.70
168.95
168.70
168.95
168.95
3
Sep 17, 2026
171.90
171.90
171.90
171.90
171.90
-
Sep 16, 2026
169.80
171.65
169.25
171.65
171.65
213
Sep 15, 2026
169.20
169.20
168.55
168.55
168.55
75
Sep 14, 2026
171.20
172.05
169.30
169.30
169.30
94
Sep 11, 2026
170.80
172.00
170.40
170.40
170.40
60
Sep 10, 2026
170.00
170.00
169.65
169.65
169.65
90
Sep 9, 2026
170.85
170.85
169.40
169.40
169.40
325
Sep 8, 2026
171.35
172.00
170.85
172.00
172.00
304
Sep 7, 2026
172.10
172.60
170.00
170.00
170.00
95
Sep 4, 2026
173.65
173.65
172.70
172.70
172.70
150
Sep 3, 2026
173.10
173.10
172.85
172.85
172.85
40
Sep 2, 2026
177.00
178.50
175.90
175.90
175.90
446
Sep 1, 2026
178.80
180.50
178.80
180.50
180.50
45
Aug 31, 2026
183.15
183.15
179.60
179.60
179.60
240
Aug 28, 2026
181.85
183.00
181.85
183.00
183.00
1,059
Aug 27, 2026
181.60
182.00
181.00
181.00
181.00
131
Aug 26, 2026
180.15
180.80
180.15
180.75
180.75
64
Aug 25, 2026
179.35
179.40
179.35
179.40
179.40
10
Aug 24, 2026
180.00
180.30
179.15
179.15
179.15
90
Aug 21, 2026
181.30
182.10
181.30
182.10
182.10
21
Aug 20, 2026
188.65
188.95
188.65
188.85
188.85
40
Aug 19, 2026
194.40
194.70
194.40
194.50
194.50
201
Aug 18, 2026
192.05
193.30
192.05
192.80
192.80
230
Aug 17, 2026
192.90
193.95
191.30
193.50
193.50
1,100
Aug 14, 2026
0.655102
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
190.15
190.15
190.15
190.15
190.15
-
Aug 13, 2026
192.95
192.95
191.05
191.05
190.32
430
Aug 12, 2026
193.75
193.75
193.00
193.00
192.26
165
Aug 11, 2026
193.70
195.40
193.70
194.45
193.71
27
Aug 10, 2026
192.90
196.00
192.70
193.70
192.96
209
Aug 7, 2026
193.20
193.50
191.30
191.30
190.57
308
Aug 6, 2026
192.50
194.50
191.25
191.25
190.52
238
Aug 5, 2026
189.60
192.20
188.65
192.20
191.47
455
Aug 4, 2026
188.75
189.50
186.75
189.50
188.78
1,363
Aug 3, 2026
187.15
187.15
186.10
186.85
186.14
44
Jul 31, 2026
185.85
185.90
185.45
185.90
185.19
238
Jul 30, 2026
188.00
189.20
182.05
182.05
181.35
126
Jul 29, 2026
192.05
193.35
188.00
188.00
187.28
112
Jul 28, 2026
191.95
194.35
190.40
190.40
189.67
90
Jul 27, 2026
187.00
193.65
186.00
192.60
191.86
544
Jul 24, 2026
183.60
187.30
183.60
187.30
186.58
30
Jul 23, 2026
169.85
185.00
169.85
183.45
182.75
262
Jul 22, 2026
169.50
170.90
169.50
170.90
170.25
189
Jul 21, 2026
170.00
170.65
169.95
170.65
170.00
136
Jul 20, 2026
169.10
169.10
169.10
169.10
168.45
-
Jul 17, 2026
168.80
168.80
168.80
168.80
168.16
-
Jul 16, 2026
169.95
169.95
168.90
168.90
168.25
420
Jul 15, 2026
168.95
171.50
168.95
170.95
170.30
12
Jul 14, 2026
171.80
172.60
171.50
171.50
170.84
90
Jul 13, 2026
172.75
172.80
171.55
171.55
170.89
394
Jul 10, 2026
169.85
171.70
169.25
170.25
169.60
24
Jul 9, 2026
170.50
171.15
170.20
171.15
170.50
35
Jul 8, 2026
174.90
176.10
171.50
171.90
171.24
135
Jul 7, 2026
175.35
178.05
175.35
176.20
175.53
761
Jul 6, 2026
174.60
174.60
173.55
173.55
172.89
315
Jul 3, 2026
173.80
175.05
171.90
171.90
171.24
217
Jul 2, 2026
167.80
174.00
167.80
174.00
173.34
973
Jul 1, 2026
165.65
165.65
165.65
165.65
165.02
-
Jun 30, 2026
164.15
165.55
164.15
165.55
164.92
300
Jun 29, 2026
165.75
165.75
164.80
164.80
164.17
40
Jun 26, 2026
164.00
166.65
164.00
166.65
166.01
25
Jun 25, 2026
161.60
162.60
161.60
162.60
161.98
50
Jun 24, 2026
163.05
163.05
163.05
163.05
162.43
50
Jun 23, 2026
158.85
161.40
158.85
161.40
160.78
100
Jun 22, 2026
162.75
162.80
162.75
162.80
162.18
18
Jun 19, 2026
162.00
162.90
162.00
162.90
162.28
110
Jun 18, 2026
166.85
168.45
163.60
163.60
162.97
36
Jun 17, 2026
160.50
167.20
160.50
167.20
166.56
68
Jun 16, 2026
158.45
159.75
157.20
159.75
159.14
23
Jun 15, 2026
157.80
160.50
156.90
160.50
159.89
170
Jun 12, 2026
158.40
159.70
158.40
159.10
158.49
203
Jun 11, 2026
153.70
158.30
153.70
158.30
157.70
309
Jun 10, 2026
157.00
158.45
155.00
155.00
154.41
529
Jun 9, 2026
154.45
156.40
154.00
155.60
155.01
2,384
Jun 8, 2026
157.20
157.20
154.95
154.95
154.36
570
Jun 5, 2026
154.55
157.85
154.30
157.85
157.25
268
Jun 4, 2026
148.30
153.80
148.30
153.80
153.21
11
Jun 3, 2026
149.70
150.70
149.10
150.70
150.12
328
Jun 2, 2026
149.80
150.35
149.80
150.35
149.78
348
Jun 1, 2026
154.00
154.00
151.00
151.00
150.42
211
May 29, 2026
153.15
154.20
153.15
153.30
152.71
50
May 28, 2026
152.50
152.50
151.40
151.40
150.82
95
May 27, 2026
153.50
154.05
151.40
151.40
150.82
191
May 26, 2026
152.40
152.95
152.00
152.95
152.37
62
May 25, 2026
153.65
153.65
153.65
153.65
153.06
5
May 22, 2026
0.655102
Dividend
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
150.90
151.05
150.90
151.05
150.47
300
May 21, 2026
150.30
150.95
149.75
150.50
149.20
191
May 20, 2026
151.20
151.20
150.40
150.40
149.10
30
May 19, 2026
150.55
151.85
150.55
151.55
150.24
241
May 18, 2026
147.10
150.10
146.55
150.10
148.80
132
May 15, 2026
151.25
151.25
150.70
150.70
149.40
29
May 14, 2026
151.60
151.60
151.35
151.35
150.04
3
May 13, 2026
152.55
152.55
150.50
151.00
149.69
82
May 12, 2026
151.50
153.70
151.00
151.00
149.69
220
May 11, 2026
149.80
152.35
149.25
152.35
151.03
126
May 8, 2026
150.50
150.50
148.35
148.80
147.51
465
May 7, 2026
150.60
150.95
149.90
149.90
148.60
307
May 6, 2026
147.00
150.95
146.90
150.95
149.64
587
May 5, 2026
147.90
148.10
147.75
147.95
146.67
310
May 4, 2026
149.05
149.05
148.15
148.15
146.87
210
Apr 30, 2026
148.30
150.20
147.05
150.20
148.90
204
Apr 29, 2026
149.75
150.35
147.40
148.00
146.72
177
Apr 28, 2026
148.50
149.20
147.40
147.50
146.22
78
Apr 27, 2026
148.50
149.20
147.05
147.65
146.37
1,166
Apr 24, 2026
153.65
153.65
147.40
147.40
146.12
336
Apr 23, 2026
154.50
155.30
152.65
153.50
152.17
157
Apr 22, 2026
160.85
161.25
153.80
154.00
152.67
838
Apr 21, 2026
167.20
171.20
159.65
159.65
158.27
147
Apr 20, 2026
166.55
168.25
165.50
165.60
164.17
70
Apr 17, 2026
166.10
167.05
165.95
167.05
165.60
250
Apr 16, 2026
167.85
168.75
165.80
166.30
164.86
69
Apr 15, 2026
171.55
172.30
168.00
168.40
166.94
602
Apr 14, 2026
170.75
172.15
169.95
172.15
170.66
393
Apr 13, 2026
172.65
172.65
171.30
171.30
169.82
184
Apr 10, 2026
173.50
174.90
171.35
172.15
170.66
350
Apr 9, 2026
175.10
175.10
174.35
174.65
173.14
118
Apr 8, 2026
170.20
174.30
170.20
173.85
172.35
177
Apr 7, 2026
172.20
172.20
170.30
170.30
168.83
250
Apr 2, 2026
168.00
169.00
168.00
169.00
167.54
161
Apr 1, 2026
166.98
169.22
166.26
169.06
167.60
343
Mar 31, 2026
163.86
165.46
163.40
165.46
164.03
172
Mar 30, 2026
164.02
165.70
163.00
163.00
161.59
325
Mar 27, 2026
167.16
167.48
164.72
164.72
163.29
123
Mar 26, 2026
168.50
169.36
166.88
166.88
165.44
476
Mar 25, 2026
166.76
168.72
166.76
168.72
167.26
106
Mar 24, 2026
168.14
168.14
167.08
167.08
165.63
51
Mar 23, 2026
170.34
173.04
166.98
166.98
165.54
2,310
Mar 20, 2026
173.38
174.00
171.14
171.14
169.66
652
Mar 19, 2026
178.46
179.16
171.44
171.44
169.96
616
Mar 18, 2026
175.22
179.58
175.22
179.38
177.83
724
Mar 17, 2026
179.26
179.26
174.52
175.94
174.42
969
Mar 16, 2026
179.98
180.50
178.42
179.08
177.53
1,301
Mar 13, 2026
177.96
179.82
177.60
179.82
178.26
981
Mar 12, 2026
179.24
179.48
176.00
176.00
174.48
383
Mar 11, 2026
178.42
180.58
178.00
180.58
179.02
264
Mar 10, 2026
177.44
178.28
177.06
178.10
176.56
469
Mar 9, 2026
184.24
185.44
178.50
178.50
176.96
1,547
Mar 6, 2026
175.78
180.58
175.78
180.58
179.02
1,260
Mar 5, 2026
180.74
180.92
174.30
174.68
173.17
1,493
Mar 4, 2026
177.18
179.92
176.22
179.76
178.20
458
Mar 3, 2026
183.52
186.72
179.56
180.38
178.82
1,319
Mar 2, 2026
186.58
190.00
178.20
181.60
180.03
4,004
Feb 27, 2026
166.24
169.96
166.24
169.96
168.49
30
Feb 26, 2026
165.80
167.40
165.80
167.40
165.95
392
Feb 25, 2026
167.54
168.44
167.54
168.44
166.98
20
Feb 24, 2026
171.00
171.00
168.34
168.34
166.88
46
Feb 23, 2026
173.58
173.58
171.86
172.04
170.55
533
Feb 20, 2026
0.610232
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 20, 2026
175.86
175.86
173.50
173.64
172.14
170
Feb 19, 2026
174.08
175.48
171.84
173.82
171.64
202
Feb 18, 2026
171.78
174.00
171.78
173.58
171.40
52
Feb 17, 2026
167.82
170.84
167.82
170.84
168.70
500
Feb 16, 2026
168.00
169.76
168.00
169.48
167.36
98
Feb 13, 2026
168.52
169.70
167.90
169.70
167.57
364
Feb 12, 2026
165.18
169.76
165.18
169.76
167.63
120
Feb 11, 2026
163.88
166.28
163.82
166.28
164.20
105
Feb 10, 2026
165.06
166.62
165.06
166.62
164.53
250
Feb 9, 2026
169.00
169.00
169.00
169.00
166.88
8
Feb 6, 2026
165.94
169.34
165.94
169.34
167.22
191
Feb 5, 2026
166.14
167.48
165.88
167.10
165.01
118
Feb 4, 2026
172.12
175.12
164.98
167.04
164.95
301
Feb 3, 2026
169.08
172.48
169.08
172.42
170.26
814
Feb 2, 2026
167.80
169.60
167.80
168.60
166.49
172
Jan 30, 2026
167.24
167.52
167.24
167.52
165.42
100
Jan 29, 2026
166.70
168.00
166.32
166.32
164.24
276
Jan 28, 2026
167.92
168.94
167.90
168.94
166.82
175
Jan 27, 2026
164.00
168.60
164.00
166.70
164.61
314
Jan 26, 2026
164.68
165.84
162.22
163.38
161.33
979
Jan 23, 2026
167.42
167.42
165.00
165.00
162.93
176
Jan 22, 2026
169.30
170.58
168.24
168.24
166.13
2,391
Jan 21, 2026
167.80
169.06
167.80
169.06
166.94
430
Jan 20, 2026
171.04
171.42
169.98
169.98
167.85
123
Jan 19, 2026
176.10
176.10
173.36
174.68
172.49
679
Jan 16, 2026
173.00
174.32
172.02
174.32
172.14
450
Jan 15, 2026
172.02
172.12
169.96
171.82
169.67
303
Jan 14, 2026
166.02
170.02
166.02
170.02
167.89
1,083
Jan 13, 2026
166.54
169.12
166.00
167.20
165.10
178
Jan 12, 2026
162.24
165.20
161.04
165.20
163.13
608
Jan 9, 2026
162.82
162.82
159.90
162.08
160.05
442
Jan 8, 2026
164.76
168.46
159.02
159.02
157.03
433
Jan 7, 2026
162.56
164.04
162.56
163.54
161.49
35
Jan 6, 2026
160.28
161.20
160.28
161.20
159.18
250
Jan 5, 2026
161.96
162.66
159.66
160.04
158.03
1,360
Jan 2, 2026
157.46
157.92
157.00
157.00
155.03
337
Dec 30, 2025
156.28
156.28
156.28
156.28
154.32
-
Dec 29, 2025
157.38
157.38
157.38
157.38
155.41
-
Dec 23, 2025
157.94
159.64
157.16
158.00
156.02
1,998
Dec 22, 2025
156.18
156.18
156.18
156.18
154.22
25
Dec 19, 2025
151.10
155.96
151.10
155.96
154.01
140
Dec 18, 2025
150.06
150.06
150.06
150.06
148.18
-
Dec 17, 2025
152.36
152.36
152.30
152.30
150.39
6
Dec 16, 2025
154.26
154.98
154.06
154.06
152.13
223
Dec 15, 2025
151.86
152.86
151.86
152.38
150.47
1,230
Dec 12, 2025
151.42
153.00
151.42
151.74
149.84
121
Dec 11, 2025
148.02
152.32
148.02
152.32
150.41
128
Dec 10, 2025
147.70
148.16
147.52
148.16
146.30
423
Dec 9, 2025
147.00
150.00
147.00
150.00
148.12
169
Dec 8, 2025
147.44
147.44
146.48
146.66
144.82
136
Dec 5, 2025
146.60
146.88
146.60
146.64
144.80
220
Dec 4, 2025
144.26
144.26
143.68
143.68
141.88
222
Dec 3, 2025
144.56
144.56
144.40
144.40
142.59
160
Dec 2, 2025
144.02
145.10
144.02
144.80
142.99
242
Dec 1, 2025
149.80
149.88
145.98
145.98
144.15
80
Nov 28, 2025
149.28
149.28
148.92
148.92
147.05
125
Nov 27, 2025
148.72
150.06
148.60
148.60
146.74
128
Nov 26, 2025
148.36
149.50
148.36
149.50
147.63
215
Nov 25, 2025
149.74
149.74
149.74
149.74
147.86
-
Nov 24, 2025
146.98
148.96
146.00
148.96
147.09
326
Nov 21, 2025
0.610232
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 21, 2025
149.40
150.20
147.54
147.54
145.69
242
Nov 20, 2025
150.34
151.00
150.34
151.00
148.44
34
Nov 19, 2025
150.16
150.90
150.16
150.90
148.34
20
Nov 18, 2025
150.54
151.56
150.54
151.56
148.99
74
Nov 17, 2025
151.14
151.14
151.02
151.08
148.51
775
Nov 14, 2025
149.18
150.86
148.90
150.86
148.30
119
Nov 13, 2025
153.20
154.14
149.86
150.88
148.32
210
Nov 12, 2025
154.60
154.60
154.30
154.30
151.68
270
Nov 11, 2025
154.86
155.00
153.46
154.22
151.60
175
Nov 10, 2025
153.48
154.56
153.20
154.14
151.52
255
Nov 7, 2025
151.44
152.20
150.92
150.92
148.36
516
Nov 6, 2025
151.40
152.08
151.00
151.58
149.01
121
