BMV · RTX · stock

RTX Corporation (RTX) stock price history

Every BMV trading session of RTX Corporation from May 29, 2003 to Nov 12, 2026: 5,897 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.

Get RTX data, free keyYear by year table

RTX adjusted close, 2003 to 2026

RTXRTX Corporation
MX$3,713+13.5% over one year
20052010201520202025
MX$3,879
All time high, 2026
MX$3,889
52 week high, MX$2,990 low
5,897
Daily sessions since 2003

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.

RTX key facts

  • RTX Corporation (RTX) closed at MX$3,713 on Nov 12, 2026 on BMV.
  • RTX's all time high close is MX$3,879, set on Aug 10, 2026; its all time low close is MX$330.40 on May 29, 2003.
  • RTX's 52 week range is MX$2,990 to MX$3,889.
  • RTX returned +13.5% over the year to Nov 12, 2026 and +105.2% over five years.
  • Over ten years RTX returned +79%, +6.0% a year compounded.
  • RTX's deepest drawdown was -61.4% from Nov 28, 2019 to Oct 28, 2020.
  • DataCedar holds 5,897 daily sessions of RTX history from May 29, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

RTX price chart, 2003 to 2026

RTX adjusted close, May 29, 2003 to Nov 12, 2026MX$330.40MX$1,458MX$2,585MX$3,71320052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

RTX returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month+8.7%
3 months-1.4%
6 months+21.8%
Year to date+12.5%
1 year+13.5%
3 years+156.0%
5 years+105.2%
10 years+79.4%
Since May 29, 2003+1,024%
Compound annual growth, 23.5 years+10.9%

RTX records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MX$3,879 on Aug 10, 2026
All time low close
MX$330.40 on May 29, 2003
52 week high
MX$3,889 on Aug 6, 2026
52 week low
MX$2,990 on May 5, 2026
Deepest drawdown
-61.4% from Nov 28, 2019 to Oct 28, 2020, recovered Jul 21, 2025
Best single session
+99.9% on Jun 13, 2005
Worst single session
-49.7% on Jun 14, 2005
Volatility, 1 year annualised
26.2%
Sessions closing higher, 1 year
31%
Growth of 1 since 2003
11.2×
Best calendar year
2024, +68%
Worst calendar year
2020, -50%

RTX 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. 2003 starts on May 29, 2003; 2026 runs to Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MX$3,339MX$3,889MX$2,990MX$3,713+12.5%119.2K213
2025MX$2,386MX$3,338MX$2,306MX$3,300+38.5%24.2K251
2024MX$1,483MX$2,534MX$1,396MX$2,382+67.6%13.3K251
2023MX$1,932MX$1,932MX$1,247MX$1,422-26.4%44.5K251
2022MX$1,769MX$2,168MX$1,640MX$1,932+10.1%85.4K252
2021MX$1,360MX$1,884MX$1,328MX$1,755+24.1%134.7K253
2020MX$2,813MX$2,897MX$1,112MX$1,414-49.7%306.3K249
2019MX$2,078MX$2,901MX$2,033MX$2,813+39.8%181.9K251
2018MX$2,461MX$2,663MX$2,012MX$2,012-19.2%290.9K240
2017MX$2,281MX$2,488MX$1,917MX$2,488+9.1%289.9K251
2016MX$1,593MX$2,281MX$1,545MX$2,281+43.3%301.7K245
2015MX$1,671MX$1,842MX$1,442MX$1,593-6.4%254.1K250
2014MX$1,456MX$1,703MX$1,312MX$1,701+17.0%305.7K249
2013MX$1,047MX$1,453MX$1,047MX$1,453+41.4%163.3K249
2012MX$1,019MX$1,066MX$952.26MX$1,027+0.8%70K248
2011MX$955.76MX$1,035MX$832.04MX$1,019+6.3%176.4K252
2010MX$898.94MX$961.06MX$829.64MX$959.15+6.3%171.4K249
2009MX$710.19MX$902.36MX$556.66MX$902.36+27.1%107.2K252
2008MX$792.24MX$792.24MX$534.88MX$710.19-12.2%95.4K253
2007MX$652.75MX$862.32MX$652.75MX$809.06+23.0%194K253
2006MX$581.29MX$710.37MX$548.02MX$657.87+13.2%406.7K260
2005MX$559.05MX$1,102MX$495.40MX$581.29+3.2%682K260
2004MX$450.88MX$567.65MX$447.01MX$563.26+24.9%642.9K261
2003MX$330.54MX$467.19MX$329.52MX$450.88n/a134.8K154

RTX monthly closes, last 12 months

MonthMonth end closeChange
November 2026MX$3,713-1.9%
October 2026MX$3,784+12.7%
September 2026MX$3,358-6.9%
August 2026MX$3,608-1.5%
July 2026MX$3,663+10.7%
June 2026MX$3,309+6.8%
May 2026MX$3,097+0.8%
April 2026MX$3,074-10.3%
March 2026MX$3,429-2.3%
February 2026MX$3,510+3.0%
January 2026MX$3,407+3.2%
December 2025MX$3,300+4.1%

About the RTX data

Daily bars. 5,897 sessions from May 29, 2003 to Nov 12, 2026, one row per BMV 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 Nov 12, 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 BMV trading days; minute timestamps are UTC. Prices are in MXN. 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 May 29, 2003, 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/bmv%3ARTX/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BMV

  • ROP1N Roche Holding AG
  • ROST Ross Stores, Inc.
  • RRX Regal Rexnord Corporation
  • RSGA Republic Services, Inc.
  • RUN Sunrun Inc.
  • RVLV Revolve Group, Inc.
  • RWEN RWE Aktiengesellschaft
  • RXRX Recursion Pharmaceuticals, Inc.

Common questions

RTX share price history

Start with any symbol.

Start free