Cboe CA - Free Realtime Quote CAD

RTX Corporation (RTX.NE)

Compare
30.25
+0.45
+(1.51%)
As of 1:17:03 PM EST. Market Open.
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 202530.0230.2929.8530.2530.2510,508
Jan 22, 202529.9529.9529.5929.8029.808,097
Jan 21, 202529.6130.0229.6130.0830.089,019
Jan 20, 202528.9829.9928.9829.9829.982,664
Jan 17, 202528.8729.0028.8529.0029.00841
Jan 16, 202528.5628.8228.5628.8228.82778
Jan 15, 202528.7228.7228.3428.4628.467,156
Jan 14, 202528.3228.5428.3228.5228.5210,680
Jan 13, 202527.5028.1327.4528.1128.117,978
Jan 10, 202527.7627.8227.5427.5227.525,532
Jan 9, 202528.1028.2028.1028.2028.20743
Jan 8, 202527.4827.6927.4827.7527.751,975
Jan 7, 202527.2427.4527.2427.3727.371,477
Jan 6, 202527.5627.5627.2327.2427.241,641
Jan 3, 202527.8727.8727.7227.7027.706,583
Jan 2, 202527.9728.0327.6827.7727.7715,328
Dec 31, 202427.6227.6827.5127.7227.722,626
Dec 30, 202427.4927.6527.4927.6227.622,021
Dec 27, 202428.0328.1427.8927.9627.961,200
Dec 24, 202427.6627.9127.6627.9127.912,753
Dec 23, 202427.8027.9527.8027.9427.941,391
Dec 20, 202427.5627.8627.5627.9127.912,168
Dec 19, 202427.5328.0627.5327.6627.6614,612
Dec 18, 202427.9328.0227.5627.4727.475,594
Dec 17, 202428.1228.2428.0828.1328.139,333
Dec 16, 202428.0328.2728.0328.2828.283,821
Dec 13, 202427.7728.1927.7728.2528.258,585
Dec 12, 202427.9727.9727.7527.8227.825,548
Dec 11, 202427.9128.1027.9028.0028.0012,761
Dec 10, 202427.9328.2927.8528.1928.194,831
Dec 9, 202428.2028.2227.4527.9527.9512,103
Dec 6, 202428.2628.2828.1928.2928.294,097
Dec 5, 202428.3028.4228.2528.4328.432,604
Dec 4, 202428.2128.5928.2128.6028.603,420
Dec 3, 202428.5828.5828.3028.3328.333,615
Dec 2, 202428.9028.9028.4528.4628.467,219
Nov 29, 202429.1129.2029.0029.0229.021,812
Nov 28, 202429.1529.1528.9028.9028.90317
Nov 27, 202428.8629.1628.8628.8828.885,446
Nov 26, 202428.3829.0028.3828.9528.958,134
Nov 25, 202429.1229.1228.3528.4428.4413,061
Nov 22, 202429.0629.2028.9228.9928.993,995
Nov 21, 202428.6028.9828.5728.9228.927,258
Nov 20, 202428.4728.6028.3028.5728.575,955
Nov 19, 202429.0429.0428.4528.5028.509,271
Nov 18, 202428.5228.7028.5128.6528.656,657
Nov 15, 2024 0.15 Dividend
Nov 15, 202428.3428.4428.1328.4728.4710,032
Nov 14, 202429.7229.7228.2328.5428.3911,097
Nov 13, 202429.5329.7229.5129.6629.507,937
Nov 12, 202430.0330.0329.4029.5729.415,395
Nov 11, 202429.8830.1029.8429.9629.805,467
Nov 8, 202429.1029.7729.1029.6429.486,632
Nov 7, 202429.3129.3128.8228.8328.688,316
Nov 6, 202428.9429.1828.8929.2529.1026,261
Nov 5, 202428.4328.5428.3328.5428.393,364
Nov 4, 202428.6528.6528.3128.3328.185,408
Nov 1, 202429.0829.0828.5128.5128.365,477
Oct 31, 202429.0029.2528.9929.0628.914,765
Oct 30, 202429.3629.4629.2529.2529.102,100
Oct 29, 202429.7929.9229.4729.4829.3211,400
Oct 28, 202430.0930.1729.9530.1129.9527,646
Oct 25, 202430.1730.1730.0230.0529.8918,556
Oct 24, 202430.2930.3130.0930.1329.979,036
Oct 23, 202430.4230.5530.2630.5530.396,206
Oct 22, 202430.8930.8929.7730.1830.0236,427
Oct 21, 202430.2530.2530.0530.2330.0710,916
Oct 18, 202430.2430.2430.1230.2530.091,767
Oct 17, 202430.3930.3930.1530.1930.035,612
Oct 16, 202430.0330.2829.8730.2830.1214,813
Oct 15, 202430.3030.3030.0330.0729.912,643
Oct 11, 202429.6129.7929.6129.8029.641,144
Oct 10, 202429.8029.8029.4929.5929.436,146
Oct 9, 202429.5329.9829.5229.8229.666,936
Oct 8, 202430.2330.2329.7029.7129.557,100
Oct 7, 202430.0630.1529.9330.0829.929,486
Oct 4, 202429.7130.0529.6230.0329.879,516
Oct 3, 202429.8029.9929.6429.7429.5818,334
Oct 2, 202430.0130.0129.7929.8229.665,616
Oct 1, 202428.9529.9128.9329.8929.738,620
Sep 30, 202429.1829.1828.8329.1529.003,225
Sep 27, 202428.9829.1228.8328.9628.8139,420
Sep 26, 202428.9329.1828.9328.9428.798,880
Sep 25, 202428.9829.1628.9528.9928.847,078
Sep 24, 202428.7928.8628.6928.8328.684,270
Sep 23, 202428.4328.9528.4328.9328.7810,828
Sep 20, 202428.3728.5028.3728.3828.231,000
Sep 19, 202428.3728.6228.3728.5728.425,932
Sep 18, 202428.4728.6028.4228.4028.254,459
Sep 17, 202428.4128.5728.4128.5728.422,530
Sep 16, 202428.9028.9428.4528.6728.525,756
Sep 13, 202428.8328.8728.6528.6528.501,446
Sep 12, 202428.6728.8928.6428.8528.703,578
Sep 11, 202428.7028.7028.3028.7028.559,138
Sep 10, 202429.3129.3128.8628.9528.804,332
Sep 9, 202428.8829.1828.7729.1629.014,533
Sep 6, 202428.8829.0428.5028.5128.368,895
Sep 5, 202429.2429.2428.6128.7728.627,525
Sep 4, 202429.4029.4229.1129.1428.995,434
Sep 3, 202429.7229.7229.0729.1228.979,919
Aug 30, 202429.4229.7329.4229.7529.592,342
Aug 29, 202429.1229.5129.1229.4629.302,583
Aug 28, 202428.8529.2128.8529.1028.954,431
Aug 27, 202428.6028.7428.5228.7928.645,901
Aug 26, 202428.7128.7728.5628.5828.434,519
Aug 23, 202428.5528.5928.4228.5228.376,225
Aug 22, 202428.3828.4128.2928.4228.274,565
Aug 21, 202428.4328.4328.1728.2828.135,893
Aug 20, 202428.5128.5528.3028.4028.256,775
Aug 19, 202428.4728.5328.4428.4928.3412,779
Aug 16, 2024 0.15 Dividend
Aug 16, 202428.4328.4828.3628.4228.274,359
Aug 15, 202428.5828.5828.3228.4828.188,649
Aug 14, 202428.3228.3428.3028.3028.001,010
Aug 13, 202428.1028.1728.1028.1527.852,313
Aug 12, 202428.0228.2328.0028.1027.801,519
Aug 9, 202427.8928.0227.8928.0227.722,183
Aug 8, 202427.5727.8227.5727.7427.452,333
Aug 7, 202427.7327.9027.4727.4627.178,985
Aug 6, 202427.7328.0727.5927.6027.3112,317
Aug 2, 202427.8528.2527.7928.1127.8120,051
Aug 1, 202428.3128.3127.9728.1427.848,281
Jul 31, 202428.5328.5328.0928.3528.0539,899
Jul 30, 202427.9628.2327.7928.1927.899,689
Jul 29, 202427.4827.5827.4027.5827.292,233
Jul 26, 202427.3227.7027.3227.4827.197,759
Jul 25, 202426.4827.7826.4827.3327.0438,063
Jul 24, 202425.4525.4525.1225.2524.981,001
Jul 23, 202425.3425.3625.1025.3525.086,470
Jul 22, 202424.9525.0124.8925.0124.752,732
Jul 19, 202425.0025.0024.7824.7824.521,233
Jul 18, 202425.3425.3925.0825.0124.753,853
Jul 17, 202425.2725.3525.2225.3325.063,355
Jul 16, 202424.6824.9824.6524.9924.737,094
Jul 15, 202424.4424.7224.4424.5024.2413,266
Jul 12, 202424.5924.6024.5924.4424.18440
Jul 11, 202424.4524.5424.4524.5424.282,429
Jul 10, 202424.3324.3524.0024.3024.046,310
Jul 9, 202424.3424.4624.3424.4024.144,905
Jul 8, 202424.3324.3824.2624.1523.891,682
Jul 5, 202424.1624.2124.0424.2223.962,900
Jul 4, 202424.2824.2824.2824.2824.02-
Jul 3, 202424.3224.3224.2824.2824.02542
Jul 2, 202424.0024.2424.0024.2423.983,305
Jun 28, 202424.3424.3424.1924.1923.937,467
Jun 27, 202424.4624.4624.2524.3024.042,151
Jun 26, 202424.4424.4524.2224.4424.181,100
Jun 25, 202424.5524.7224.2424.5124.2515,872
Jun 24, 202425.8225.8224.4324.6424.387,989
Jun 21, 202425.3025.6125.3025.5025.236,925
Jun 20, 202425.2725.4425.2725.3825.1111,275
Jun 19, 202425.0325.4825.0325.4825.211,989
Jun 18, 202425.3525.3825.2625.2925.028,060
Jun 17, 202425.0525.1724.9825.2024.933,600
Jun 14, 202425.2825.2924.9825.1324.863,947
Jun 13, 202425.5125.5525.1025.3825.1110,160
Jun 12, 202425.9525.9525.7625.8025.53900
Jun 11, 202425.6825.8725.6425.8425.576,707
Jun 10, 202426.0726.0725.8025.9025.639,458
Jun 7, 202425.9926.1625.9926.1325.855,650
Jun 6, 202426.1626.1826.1126.1525.871,603
Jun 5, 202426.0026.2026.0026.2125.931,974
Jun 4, 202426.0426.1126.0126.0725.792,680
Jun 3, 202425.9126.2125.8525.9425.676,910
May 31, 202425.5926.0025.5926.0025.733,570
May 30, 202425.4125.5525.4125.5525.284,000
May 29, 202425.3625.4225.2625.2825.017,178
May 28, 202425.6225.6225.4925.5125.247,275
May 27, 202426.1126.1126.0826.0825.80621
May 24, 202425.6725.7525.6125.6825.414,133
May 23, 202425.7925.8225.5025.5025.234,702
May 22, 202425.5225.6925.4925.7025.434,408
May 21, 202425.4625.5525.4625.5025.233,819
May 17, 202425.2725.2825.1625.2124.943,662
May 16, 2024 0.15 Dividend
May 16, 202425.2925.4225.1925.2224.953,863
May 15, 202425.5125.5525.4325.4725.052,707
May 14, 202425.5925.6025.5525.6025.182,573
May 13, 202425.7726.0225.5625.5825.1615,475
May 10, 202425.6225.7225.5625.7225.307,840
May 9, 202425.1925.5125.1325.5525.135,058
May 8, 202424.9425.1024.9325.0924.681,923
May 7, 202424.7224.9424.7224.9424.535,645
May 6, 202424.6824.6824.5924.6024.2013,895
May 3, 202424.5724.5824.5624.5224.121,149
May 2, 202424.5124.5924.5124.5324.134,060
May 1, 202424.5724.5724.5124.4724.07433
Apr 30, 202424.7624.8324.5324.5324.135,699
Apr 29, 202424.5224.8124.5224.7724.3612,844
Apr 26, 202424.5124.5724.3324.5624.163,238
Apr 25, 202424.4124.6224.4124.6224.217,057
Apr 24, 202424.5024.5024.2224.4124.018,499
Apr 23, 202424.2425.0824.2324.4824.0836,895
Apr 22, 202424.7824.7824.5624.5724.174,970
Apr 19, 202424.5024.7024.5024.5924.196,579
Apr 18, 202424.4724.6524.3324.3923.992,807
Apr 17, 202424.5224.6324.2424.3923.9919,781
Apr 16, 202424.3724.4524.3724.4224.022,726
Apr 15, 202424.6924.6924.1924.2023.8013,752
Apr 12, 202424.6924.6924.1324.2223.825,781
Apr 11, 202424.5024.5624.1624.4124.0115,489
Apr 10, 202424.4824.6224.3424.5524.1527,280
Apr 9, 202424.4324.5424.2724.5724.173,595
Apr 8, 202424.6224.6824.5624.6624.2513,891
Apr 5, 202424.2524.6324.2324.6324.226,917
Apr 4, 202423.7923.9923.7924.0223.628,110
Apr 3, 202423.6223.7023.5123.6123.2245,755
Apr 2, 202423.6723.8623.6423.8423.4515,009
Apr 1, 202423.6123.7323.5323.6923.3026,067
Mar 28, 202423.7123.7223.6323.6623.2711,091
Mar 27, 202423.3423.6123.3423.5823.1915,964
Mar 26, 202423.2223.3623.1523.3022.9237,443
Mar 25, 202423.1923.2723.1023.1622.7828,207
Mar 22, 202422.9823.1822.9823.1722.7922,648
Mar 21, 202422.9523.0822.8022.8322.4530,366
Mar 20, 202422.9823.0722.9022.9722.5933,526
Mar 19, 202422.8222.9822.8022.9522.5727,650
Mar 18, 202422.5422.7222.4022.6122.2441,479
Mar 15, 202422.3622.5022.2822.5022.1327,927
Mar 14, 202422.3622.5022.1622.2221.8544,425
Mar 13, 202421.8321.9421.8121.9221.5615,832
Mar 12, 202421.7521.8421.7021.8121.4516,889
Mar 11, 202422.0122.1522.0122.1521.797,375
Mar 8, 202421.8221.9921.8221.9921.6312,925
Mar 7, 202421.9422.0621.8521.9521.5913,274
Mar 6, 202421.7521.9721.7521.8621.507,846
Mar 5, 202421.9721.9721.7621.8221.4610,750
Mar 4, 202421.8021.8021.6321.7821.425,325
Mar 1, 202421.6621.7721.5521.7921.4314,188
Feb 29, 202421.8921.8921.6621.7221.362,862
Feb 28, 202421.9221.9221.7521.7921.435,853
Feb 27, 202421.7721.9321.7621.9321.5714,605
Feb 26, 202421.9221.9421.8921.8021.448,780
Feb 23, 202421.8321.8621.8021.8121.457,649
Feb 22, 2024 0.14 Dividend
Feb 22, 202421.7821.7821.6721.7121.3512,623
Feb 21, 202422.0022.0021.8621.8621.364,885
Feb 20, 202422.2022.3522.0122.0521.558,108
Feb 16, 202422.2822.2822.0822.0321.535,960
Feb 15, 202422.2122.3322.1322.2121.70125,678
Feb 14, 202422.0622.1622.0622.1021.5913,345
Feb 13, 202422.0022.0021.8321.9721.47306
Feb 12, 202421.8522.2621.8522.1121.608,879
Feb 9, 202422.0822.0821.9321.9321.431,552
Feb 8, 202422.2722.2722.0922.0921.593,460
Feb 7, 202422.3722.3822.3422.3021.791,264
Feb 6, 202422.3522.4422.3522.3921.881,227
Feb 5, 202422.1922.4322.1622.3821.873,806
Feb 2, 202422.2622.4222.1822.2921.7812,705
Feb 1, 202422.1222.3222.1222.2721.7613,955
Jan 31, 202422.1522.2422.1122.1221.617,733
Jan 30, 202421.9422.0521.9421.9821.487,985
Jan 29, 202421.8621.8921.7921.8521.352,492
Jan 26, 202421.8521.9821.8521.9321.433,147
Jan 25, 202421.9122.0421.9122.0721.576,336
Jan 24, 202421.8221.8221.5321.7321.235,125
Jan 23, 202421.5022.3221.5021.7221.2226,340

Related Tickers

GE.NE General Electric Company
27.06
+6.08%
 
BA.NE The Boeing Company
30.78
+1.85%
 
AIR.MU Airbus SE
165.42
+0.27%
 
JPX.DU AeroVironment Inc
173.05
+1.29%
 
WF5A.MU Kratos Defense & Security Solutions Inc
33.60
-0.65%
 
AIR.F Airbus SE
166.18
+0.78%
 
BA-PA Boeing Co
60.97
+1.43%
 
BDRAF Bombardier Inc.
61.80
0.00%
 
NPK National Presto Industries, Inc.
98.33
+0.17%
 
PKE Park Aerospace Corp.
14.64
+0.62%