RTX Corporation - 5UR.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	133.52	134.02	134.02	134.84	133.28	750
September 11, 2025	133.16	133.96	133.96	133.96	132.4	382
September 10, 2025	129.98	130.44	130.44	130.7	129.4	1,110
September 09, 2025	131.78	128.8	128.8	131.78	128.68	225
September 08, 2025	134.16	132.6	132.6	134.64	132.36	306
September 05, 2025	136.44	132.92	132.92	136.44	132.58	402
September 04, 2025	135.58	136.04	136.04	136.36	135.56	156
September 03, 2025	134.02	135.1	135.1	135.6	134.02	721
September 02, 2025	135.96	135.92	135.92	137.08	134.7	499
September 01, 2025	135.26	134.7	134.7	137.84	134.7	243
August 29, 2025	137.78	135.98	135.98	138	135.78	274
August 28, 2025	138.34	137.66	137.66	138.34	136.94	353
August 27, 2025	137.46	137.92	137.92	138.14	137.24	546
August 26, 2025	134.78	135.46	135.46	136.42	134	982
August 25, 2025	133.64	134.08	134.08	134.32	133.18	230
August 22, 2025	135.52	133.58	133.58	135.62	133.42	236
August 21, 2025	134.82	135.52	135.52	135.52	134.56	1,062
August 20, 2025	131.3	132.78	132.78	132.78	131.3	248
August 19, 2025	133	132.66	132.66	133.26	131.82	922
August 18, 2025	130.54	132.92	132.92	133.82	130.54	735
August 15, 2025	132.98	131.9	131.9	132.98	131.5	250
August 14, 2025	132.08	133.32	132.74	134	132.08	243
August 13, 2025	133.52	130.68	130.11	133.52	130.6	337
August 12, 2025	133.1	133.58	133.58	133.64	132.76	276
August 11, 2025	132.4	133.42	133.42	134.2	132.4	550
August 08, 2025	134.16	134.02	134.02	134.84	133.66	762
August 07, 2025	135.46	132.34	132.34	135.46	131.94	1,451
August 06, 2025	134.56	135.26	135.26	135.44	134.2	429
August 05, 2025	137.16	134.8	134.8	137.16	134.8	334
August 04, 2025	136.46	136.38	136.38	136.9	135.8	676
August 01, 2025	137.14	134.82	134.82	137.66	133.04	4,991
July 31, 2025	137.5	137.52	137.52	138.36	137.42	854
July 30, 2025	136.22	137.52	137.52	137.52	135.84	830
July 29, 2025	135.68	136.32	136.32	137.3	135.32	1,731
July 28, 2025	134.74	134.58	134.58	136.16	133.92	1,681
July 25, 2025	132.24	132.76	132.76	132.98	132	461
July 24, 2025	133.06	132.24	132.24	133.4	132.24	293
July 23, 2025	127.42	129.78	129.78	129.78	126.72	319
July 22, 2025	129.96	126.16	126.16	130.3	124	1,335
July 21, 2025	131.32	130.84	130.84	131.9	130.4	1,388
July 18, 2025	130.86	130.56	130.56	131.08	130.22	1,209
July 17, 2025	129.8	130.48	130.48	130.74	129.5	958
July 16, 2025	128.06	126.94	126.94	128.88	126.94	1,230
July 15, 2025	128.02	128.14	128.14	129.14	128.02	3,546
July 14, 2025	126.04	127.76	127.76	127.88	125.84	2,016
July 11, 2025	125.02	125.24	125.24	125.5	125	825
July 10, 2025	125.06	124.88	124.88	126.28	124.36	635
July 09, 2025	124	124.74	124.74	124.74	124	1,107
July 08, 2025	124.16	123.14	123.14	124.42	123.14	232
July 07, 2025	124.6	124.66	124.66	124.92	123.8	435
July 04, 2025	124.44	124.7	124.7	125.48	122.7	390
July 03, 2025	122.82	124.26	124.26	124.42	122.82	315
July 02, 2025	123	121.96	121.96	123.22	121.9	244
July 01, 2025	123.96	121.76	121.76	124	121.46	358
June 30, 2025	123.7	124.3	124.3	124.88	123.42	517
June 27, 2025	122.24	122.88	122.88	122.88	121.5	1,620
June 26, 2025	121.38	122.1	122.1	122.56	120.42	290
June 25, 2025	121.94	121.42	121.42	123.78	121.42	409
June 24, 2025	124.78	121.5	121.5	124.78	121.22	1,596
June 23, 2025	129.54	126.6	126.6	130.5	126.6	2,847

RTX Corporation (5UR.DE) XETRA