B3 · RYTT34 · stock
RTX Corporation (RYTT34) stock price history
Every B3 trading session of RTX Corporation from Jan 14, 2015 to Sep 28, 2026: 2,914 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RYTT34 adjusted close, 2015 to 2026
- R$199.37
- All time high, 2026
- R$199.37
- 52 week high, R$137.21 low
- 2,914
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
RYTT34 key facts
- RTX Corporation (RYTT34) closed at R$163.02 on Sep 28, 2026 on B3.
- RYTT34's all time high close is R$199.37, set on Aug 6, 2026; its all time low close is R$37.86 on Jan 14, 2015.
- RYTT34's 52 week range is R$137.21 to R$199.37.
- RYTT34 returned +13.5% over the year to Sep 28, 2026 and +130.4% over five years.
- Over ten years RYTT34 returned +270%, +14.0% a year compounded.
- RYTT34's deepest drawdown was -55.4% from Feb 7, 2020 to Jul 30, 2020.
- DataCedar holds 2,914 daily sessions of RYTT34 history from Jan 14, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RYTT34 price chart, 2015 to 2026
RYTT34 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.2% |
| 3 months | +1.3% |
| 6 months | -0.9% |
| Year to date | -2.1% |
| 1 year | +13.5% |
| 3 years | +184.2% |
| 5 years | +130.4% |
| 10 years | +270.2% |
| Since Jan 14, 2015 | +330.5% |
| Compound annual growth, 11.7 years | +13.3% |
RYTT34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$199.37 on Aug 6, 2026
- All time low close
- R$37.86 on Jan 14, 2015
- 52 week high
- R$199.37 on Aug 6, 2026
- 52 week low
- R$137.21 on Oct 20, 2025
- Deepest drawdown
- -55.4% from Feb 7, 2020 to Jul 30, 2020, recovered Jul 25, 2024
- Best single session
- +19.5% on Apr 29, 2019
- Worst single session
- -25.4% on Apr 20, 2020
- Volatility, 1 year annualised
- 31.6%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2015
- 4.3×
- Best calendar year
- 2024, +83%
- Worst calendar year
- 2020, -37%
RYTT34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Jan 14, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$166.60 | R$199.37 | R$139.80 | R$163.02 | -2.1% | 219.5K | 185 |
| 2025 | R$109.78 | R$172.29 | R$105.52 | R$166.60 | +44.3% | 292.4K | 250 |
| 2024 | R$66.20 | R$119.17 | R$65.48 | R$115.45 | +83.0% | 418.3K | 251 |
| 2023 | R$80.73 | R$84.95 | R$55.50 | R$63.09 | -21.8% | 550.2K | 248 |
| 2022 | R$74.01 | R$86.44 | R$65.01 | R$80.73 | +12.5% | 823.9K | 250 |
| 2021 | R$52.93 | R$78.66 | R$52.49 | R$71.74 | +32.3% | 1.3M | 247 |
| 2020 | R$86.58 | R$97.91 | R$43.70 | R$54.22 | -37.4% | 928.8K | 248 |
| 2019 | R$60.38 | R$89.14 | R$57.05 | R$86.58 | +43.4% | 46.8K | 248 |
| 2018 | R$58.23 | R$81.76 | R$55.97 | R$60.38 | +3.7% | 192K | 246 |
| 2017 | R$48.57 | R$58.57 | R$45.59 | R$58.23 | +19.9% | 34.8K | 254 |
| 2016 | R$47.59 | R$51.23 | R$41.44 | R$48.57 | +2.1% | 650.4K | 249 |
| 2015 | R$37.86 | R$49.91 | R$37.86 | R$47.59 | n/a | 105K | 238 |
RYTT34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$163.02 | -9.9% |
| August 2026 | R$180.90 | -0.2% |
| July 2026 | R$181.24 | +11.5% |
| June 2026 | R$162.53 | +8.4% |
| May 2026 | R$149.98 | +3.9% |
| April 2026 | R$144.35 | -12.5% |
| March 2026 | R$165.01 | -3.9% |
| February 2026 | R$171.74 | -0.8% |
| January 2026 | R$173.13 | +3.9% |
| December 2025 | R$166.60 | +8.4% |
| November 2025 | R$153.74 | -2.6% |
| October 2025 | R$157.81 | +8.0% |
About the RYTT34 data
Daily bars. 2,914 sessions from Jan 14, 2015 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 14, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RYTT34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- RSID3 Rossi Residencial S.A.
- RSPD11 RB Capital Desenvolvimento Residencial III Fundo De Investimento Imobillario - FII
- RSUL4 Metalúrgica Riosulense S.A.
- RVEE3 Revee S.A.
- RZAK11 Riza Akin Fundo De Investimento Imobiliario – FII
- RZAT11 Riza Arctium Real Estate Fundo De Investimento Imobiliario
- RZLC11 Riza Lecci Fundo De Investimento Imobiliario Responsabilidade
- RZTR11 Fundo De Investimento Imobiliario Riza Terrax
Common questions
RYTT34 share price history
