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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	175.1	174.86	174.86	175.16	173.12	758
February 19, 2026	172.86	173.7	173.12	175.3	171.92	1,101
February 18, 2026	170.7	172.84	172.26	173.76	170.7	1,559
February 17, 2026	169.68	170.7	170.13	170.7	169.28	160
February 16, 2026	169.66	168.86	168.3	169.68	168.06	529
February 13, 2026	168.92	169.72	169.72	171.66	168.08	681
February 12, 2026	165.9	168.02	168.02	168.66	165.24	874
February 11, 2026	164.54	167.4	167.4	167.4	163.84	718
February 10, 2026	165.54	163.12	163.12	166.4	162.48	186
February 09, 2026	167.72	166.48	166.48	168.2	166.3	303
February 06, 2026	167.52	169.5	169.5	169.5	166.48	884
February 05, 2026	166.96	165.82	165.82	167.3	165.2	895
February 04, 2026	173.08	167.02	167.02	176.72	166.9	1,516
February 03, 2026	169.26	172.24	172.24	172.86	169.26	2,366
February 02, 2026	168.26	168.5	168.5	169.76	168	564
January 30, 2026	168.34	167.22	167.22	168.34	166.82	628
January 29, 2026	167.9	167.76	167.76	168.82	166.74	2,171
January 28, 2026	168.62	169.12	169.12	169.12	167.52	1,910
January 27, 2026	164.14	164.98	164.98	169.36	162.74	2,499
January 26, 2026	165.6	164.06	164.06	165.6	162.82	1,718
January 23, 2026	168	167.08	167.08	168.22	166.62	1,161
January 22, 2026	169.46	168.28	168.28	170.56	167.9	2,270
January 21, 2026	168.14	168.22	168.22	169.72	167.46	1,539
January 20, 2026	171.24	169.84	169.84	172.44	169.72	1,292
January 19, 2026	175.94	175.24	175.24	176.32	173.78	1,224
January 16, 2026	173	173.82	173.82	173.82	172.24	423
January 15, 2026	171.92	171.08	171.08	172.36	170	1,779
January 14, 2026	166.72	168.26	168.26	168.26	166.72	1,147
January 13, 2026	167.46	167.8	167.8	169.2	165.8	2,891
January 12, 2026	163.66	165.32	165.32	165.32	161.82	783
January 09, 2026	162.26	161.84	161.84	162.38	158.86	1,969
January 08, 2026	166.88	162.38	162.38	167.9	160.18	3,585
January 07, 2026	163.76	159.72	159.72	164.48	159.72	621
January 06, 2026	161.28	161.5	161.94	161.5	160.7	354
January 05, 2026	162.46	159.3	159.3	162.74	159.18	1,997
January 02, 2026	157.46	156.72	156.72	157.84	156.22	1,578
December 30, 2025	157.2	157.14	157.14	157.56	157.14	280
December 29, 2025	156.44	157.04	157.04	157.9	156.44	1,366
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

RTX Corporation (5UR.DE) XETRA