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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	159.04	158.24	158.24	159.04	157.88	366
December 22, 2025	155	158.06	158.06	158.06	155	397
December 19, 2025	151.76	155	155	155	151.76	785
December 18, 2025	150.88	152.86	152.86	153.64	150.7	555
December 17, 2025	152.7	151	151	153.2	151	294
December 16, 2025	155.36	152.88	152.88	155.36	152.86	223
December 15, 2025	152.76	154.58	154.58	154.58	152.18	497
December 12, 2025	152.52	150.86	150.86	152.52	150.86	95
December 11, 2025	148.4	151.08	151.08	151.08	148.4	147
December 10, 2025	147.5	149.16	149.16	149.16	147.12	880
December 09, 2025	147.74	147.34	147.34	147.74	145.84	427
December 08, 2025	147.18	146.3	146.3	147.26	146.26	644
December 05, 2025	147.44	146.04	146.04	147.44	145.92	45
December 04, 2025	144.76	147.32	147.32	147.32	143.76	780
December 03, 2025	145.02	143.62	143.62	145.5	143.62	474
December 02, 2025	144.72	145.38	145.38	145.68	144.26	638
December 01, 2025	150.72	146.9	146.9	150.72	146.4	847
November 28, 2025	149.7	150.18	150.18	150.42	148.9	357
November 27, 2025	149.36	149.48	149.48	149.74	148.18	526
November 26, 2025	148.8	149.22	149.22	149.4	148.54	96
November 25, 2025	148.54	148.38	148.38	149.28	146.62	1,396
November 24, 2025	146.88	149.32	149.32	149.32	145.8	1,396
November 21, 2025	148.94	147.28	147.28	150.06	146.7	342
November 20, 2025	150	151.32	151.32	153.96	150	830
November 19, 2025	152	150.4	150.4	152	149.78	966
November 18, 2025	149.76	151.48	151.48	152.32	149.76	309
November 17, 2025	151.42	150.96	150.96	151.56	150.96	77
November 14, 2025	149.02	150.62	150.62	150.62	148.76	633
November 13, 2025	154.76	154.76	154.76	155.48	153.34	5
November 12, 2025	154.76	154.76	154.76	155.48	154.52	113
November 11, 2025	155.6	153.8	153.8	155.6	153.62	275
November 10, 2025	154.44	153.5	153.5	154.44	153.48	296
November 07, 2025	151.7	151.7	151.7	151.7	151.7	1,972
November 06, 2025	151.56	151.7	151.7	151.8	150.88	771
November 05, 2025	153.16	153.18	153.18	153.4	151.74	542
November 04, 2025	152.98	153.94	153.94	154.8	152.28	778
November 03, 2025	155.16	153.22	153.22	155.16	152.62	468
October 31, 2025	153.74	153.8	153.8	153.8	152.9	468
October 30, 2025	151.1	153.84	153.84	153.92	150.94	886
October 29, 2025	153.92	152.16	152.16	153.92	152	377
October 28, 2025	154.14	154.4	154.4	155.48	152.68	464
October 27, 2025	154.86	153.62	153.62	154.86	153.12	822
October 24, 2025	155.02	154.76	154.76	155.12	154.62	284
October 23, 2025	153.86	154.5	154.5	154.9	152.4	2,418
October 22, 2025	149.46	151.36	151.36	152.8	149.26	610
October 21, 2025	138.76	149.12	149.12	153.34	138.62	2,022
October 20, 2025	135.86	138.24	138.24	138.24	135.86	538
October 17, 2025	134.1	134.8	134.8	134.8	132.34	2,721
October 16, 2025	135.32	135.36	135.36	135.68	134.5	1,262
October 15, 2025	137.64	136.6	136.6	138.22	136.6	325
October 14, 2025	136.58	137.22	137.22	137.34	136.54	763
October 13, 2025	136.28	136.96	136.96	138.38	136.28	1,555
October 10, 2025	141.34	137.52	137.52	141.34	137.52	914
October 09, 2025	145.28	144.08	144.08	146.2	143.96	528
October 08, 2025	146.28	145.78	145.78	146.86	145.6	1,191
October 07, 2025	144.98	145.1	145.1	145.56	144.8	276
October 06, 2025	142.7	145	145	145	142.7	1,085
October 03, 2025	142.5	142.04	142.04	143.08	141.9	334
October 02, 2025	142.9	142.22	142.22	142.9	141.8	1,079
October 01, 2025	141.98	142.64	142.64	143	140.8	1,910

RTX Corporation (5UR.DE) XETRA