Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RTX.US
186.41+0.66(+0.35%)(czas lokalny: 24.12.2025 13:00)RTX Corporation
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.12.2025 | 185.69 | 187.10 | 185.50 | 186.41 | 828 709 | 0 |
| 23.12.2025 | 185.78 | 187.92 | 185.26 | 185.75 | 109 316 | 0 |
| 22.12.2025 | 182.85 | 185.84 | 181.79 | 185.67 | 97 967 | 0 |
| 19.12.2025 | 178.83 | 183.22 | 178.83 | 182.00 | 147 460 | 0 |
| 18.12.2025 | 178.52 | 180.45 | 178.25 | 178.28 | 192 130 | 0 |
| 17.12.2025 | 178.75 | 180.32 | 176.55 | 177.23 | 221 029 | 0 |
| 16.12.2025 | 180.95 | 181.75 | 178.89 | 179.93 | 217 668 | 0 |
| 15.12.2025 | 179.45 | 182.29 | 179.43 | 182.15 | 159 069 | 0 |
| 12.12.2025 | 179.00 | 179.40 | 176.72 | 178.68 | 179 104 | 0 |
| 11.12.2025 | 174.51 | 179.11 | 174.38 | 177.49 | 215 291 | 0 |
| 10.12.2025 | 171.47 | 177.13 | 170.64 | 174.68 | 650 989 | 0 |
| 09.12.2025 | 172.26 | 175.71 | 171.23 | 171.87 | 269 222 | 0 |
| 08.12.2025 | 171.79 | 171.97 | 169.55 | 171.51 | 229 131 | 0 |
| 05.12.2025 | 171.45 | 171.70 | 168.95 | 171.01 | 81 056 | 0 |
| 04.12.2025 | 168.80 | 172.08 | 168.68 | 171.38 | 194 384 | 0 |
| 03.12.2025 | 169.19 | 169.19 | 166.78 | 168.41 | 229 241 | 0 |
| 02.12.2025 | 169.32 | 169.32 | 168.03 | 168.74 | 104 928 | 0 |
| 01.12.2025 | 173.73 | 173.98 | 167.91 | 168.05 | 149 923 | 0 |
| 28.11.2025 | 173.35 | 174.91 | 173.16 | 174.77 | 48 903 | 0 |
| 26.11.2025 | 172.73 | 174.02 | 172.25 | 173.15 | 116 888 | 0 |
| 25.11.2025 | 172.91 | 173.63 | 169.55 | 172.12 | 169 345 | 0 |
| 24.11.2025 | 169.24 | 173.65 | 168.89 | 173.14 | 176 799 | 0 |
| 21.11.2025 | 172.05 | 172.18 | 168.64 | 169.71 | 173 196 | 0 |
| 20.11.2025 | 176.72 | 177.46 | 172.49 | 172.74 | 132 300 | 0 |
| 19.11.2025 | 173.82 | 174.77 | 172.63 | 173.73 | 220 316 | 0 |
| 18.11.2025 | 176.72 | 177.88 | 174.33 | 174.68 | 596 829 | 0 |
| 17.11.2025 | 176.02 | 176.09 | 174.63 | 175.66 | 209 236 | 0 |
| 14.11.2025 | 173.90 | 176.13 | 172.73 | 175.55 | 312 327 | 0 |
| 13.11.2025 | 178.63 | 178.92 | 173.16 | 173.99 | 370 428 | 0 |
| 12.11.2025 | 178.60 | 179.90 | 177.51 | 177.67 | 255 601 | 0 |
| 11.11.2025 | 178.89 | 179.39 | 177.40 | 179.19 | 228 348 | 0 |
| 10.11.2025 | 176.84 | 179.53 | 175.97 | 179.02 | 313 545 | 0 |
| 07.11.2025 | 175.37 | 177.69 | 173.87 | 176.96 | 466 632 | 0 |
| 06.11.2025 | 173.92 | 175.39 | 173.92 | 175.06 | 300 027 | 0 |
| 05.11.2025 | 174.91 | 176.85 | 173.98 | 173.98 | 555 453 | 0 |
| 04.11.2025 | 176.25 | 177.79 | 175.45 | 175.63 | 860 583 | 0 |
| 03.11.2025 | 178.62 | 178.62 | 175.52 | 176.97 | 522 254 | 0 |
| 31.10.2025 | 177.22 | 179.08 | 176.79 | 178.60 | 304 164 | 0 |
| 30.10.2025 | 177.42 | 179.02 | 176.82 | 177.49 | 274 804 | 0 |
| 29.10.2025 | 177.78 | 178.94 | 176.00 | 176.36 | 174 041 | 0 |
| 28.10.2025 | 179.24 | 181.30 | 178.56 | 178.70 | 145 168 | 0 |
| 27.10.2025 | 179.54 | 179.56 | 177.54 | 179.20 | 143 441 | 0 |
| 24.10.2025 | 180.25 | 180.41 | 178.33 | 178.61 | 127 458 | 0 |
| 23.10.2025 | 177.59 | 179.96 | 176.52 | 179.39 | 253 604 | 0 |
| 22.10.2025 | 174.73 | 178.64 | 174.15 | 177.96 | 596 740 | 0 |
| 21.10.2025 | 171.29 | 178.73 | 170.50 | 172.99 | 441 581 | 0 |
| 20.10.2025 | 160.14 | 162.06 | 159.85 | 160.67 | 372 999 | 0 |
| 17.10.2025 | 156.50 | 158.53 | 156.13 | 157.93 | 327 274 | 0 |
| 16.10.2025 | 157.72 | 158.28 | 156.12 | 157.00 | 277 432 | 0 |
| 15.10.2025 | 159.55 | 160.62 | 155.65 | 157.05 | 424 766 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
