RTX Corporation Historical Data - RTX | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
NEO
RTX Corporation (RTX)
RTX Corporation (RTX) Historical

RTX Corporation (RTX)

30.68

0.26

(0.85%)

Closed 12 March 7:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741726800	30.68	0.26	0.85	30.36	30.68	30.36	1995
1741640400	30.42	-0.28	-0.91	30.73	30.73	30.42	1192
1741384800	30.7	0.07	0.23	30.43	30.7	30.43	9977
1741298400	30.63	-0.37	-1.19	30.45	30.63	30.45	16998
1741212060	31	0.3	0.98	31.04	31.04	31	7147
1741125660	30.7	-1.24	-3.88	31.89	31.89	30.7	11477
1741039200	31.94	0.17	0.54	32.07	32.07	31.94	36542
1740780000	31.77	0.61	1.96	31.38	31.77	31.19	5455
1740693600	31.16	0.74	2.43	30.69	31.22	30.65	7180
1740607200	30.42	0	0.00	30.24	30.42	30.24	3117
1740520800	30.42	0.44	1.47	30.13	30.42	30.13	6861
1740434400	29.98	0.52	1.77	29.75	30	29.75	2259
1740175200	29.46	-0.44	-1.47	29.75	29.91	29.33	2235
1740088800	29.9	-0.07	-0.23	29.65	29.9	29.65	2402
1740002400	29.97	0.37	1.25	29.9	30.23	29.67	14345
1739916000	29.6	0.32	1.09	29.54	29.83	29.54	4595
1739570400	29.28	-0.75	-2.50	29.56	29.56	29.01	29997
1739484000	30.03	-0.22	-0.73	30.29	30.38	30.03	9626
1739397600	30.25	-0.55	-1.79	30.58	30.58	30.22	1975
1739311200	30.8	0.24	0.79	30.75	30.8	30.75	1385
1739224800	30.56	-0.06	-0.20	30.5	30.61	30.46	2832
1738965600	30.62	-0.09	-0.29	30.59	30.76	30.59	7150
1738879200	30.71	-0.27	-0.87	30.67	30.71	30.5	3312
1738792800	30.98	0.28	0.91	31.08	31.08	30.67	3503
1738706400	30.7	-0.39	-1.25	31.09	31.09	30.67	5836
1738620000	31.09	0.19	0.61	30.55	31.13	30.55	3861
1738360800	30.9	0.04	0.13	30.86	31.03	30.64	6573
1738274400	30.86	0.95	3.18	29.98	30.86	29.98	8187
1738188000	29.91	-0.87	-2.83	30.7	30.7	29.91	7633
1738101600	30.78	1.01	3.39	31.12	31.44	30.44	8207
1738015200	29.77	-0.18	-0.60	30.2	30.54	29.75	9199
1737756000	29.95	-0.27	-0.89	30.08	30.16	29.93	17668
1737669600	30.22	0.42	1.41	30.02	30.29	29.85	13308
1737583200	29.8	-0.28	-0.93	29.95	29.95	29.59	9397
1737496800	30.08	0.1	0.33	29.61	30.08	29.6	10519
1737410400	29.98	0.98	3.38	28.98	29.99	28.98	2664
1737151200	29	0.18	0.62	28.81	29	28.81	2341
1737064800	28.82	0.36	1.26	28.56	28.82	28.56	878
1736978400	28.46	-0.06	-0.21	28.72	28.72	28.34	12156
1736892000	28.52	0.41	1.46	28.38	28.54	28.32	14280
1736805600	28.11	0.59	2.14	27.5	28.13	27.45	8478
1736546400	27.52	-0.68	-2.41	27.76	27.82	27.51	6032
1736460000	28.2	0.45	1.62	28.1	28.2	28.1	743
1736373600	27.75	0.38	1.39	27.48	27.75	27.48	1975
1736287200	27.37	0.13	0.48	27.24	27.45	27.24	2077
1736200800	27.24	-0.46	-1.66	27.56	27.56	27.23	1641
1735941600	27.7	-0.07	-0.25	27.87	27.87	27.7	6583
1735855200	27.77	0.05	0.18	27.97	28.03	27.68	15328
1735682400	27.72	0.1	0.36	27.62	27.72	27.51	3926
1735596000	27.62	-0.34	-1.22	27.48	27.65	27.48	2421
1735336800	27.96	-0.05	-0.18	28.03	28.14	27.85	2900
1735066800	28.01	0.07	0.25	27.66	28.01	27.66	3553
1734991200	27.94	0.03	0.11	27.8	27.95	27.8	2091
1734732000	27.91	0.25	0.90	27.56	27.91	27.56	2268
1734645600	27.66	0.19	0.69	27.53	28.06	27.53	15712
1734559200	27.47	-0.66	-2.35	27.93	28.02	27.47	5994
1734472800	28.13	-0.15	-0.53	28.12	28.24	28.05	9433
1734386400	28.28	0.03	0.11	28.03	28.28	28.03	4321
1734127200	28.25	0.43	1.55	27.77	28.25	27.77	8585
1734040800	27.82	-0.18	-0.64	27.97	27.97	27.75	6348

BNP Paribas Issuance

BNP Paribas Issuance

Societe Generale

Aerovate Therapeutics

Societe Generale Effekten

Fundo Invest Imobiliario...

Critical Resources

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions