RTX Corporation (0R2N.IL)

IOB - IOB Delayed price. Currency in USD

Add to watchlist

101.39

-0.54

(-0.52%)

At close: 07:12PM BST

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	99.90	101.95	101.54	101.39	101.39	2,114
30 Apr 2024	102.80	102.80	101.71	101.93	101.93	1,851
29 Apr 2024	101.61	102.60	101.70	101.97	101.97	5,102
26 Apr 2024	102.25	101.76	100.31	101.38	101.38	5,591
25 Apr 2024	100.97	101.85	100.73	101.39	101.39	2,380
24 Apr 2024	101.68	101.72	100.01	100.56	100.56	116,825
23 Apr 2024	101.60	103.91	99.70	101.32	101.32	16,099
22 Apr 2024	102.24	102.36	101.56	102.00	102.00	5,468
19 Apr 2024	101.62	102.23	101.22	101.72	101.72	6,800
18 Apr 2024	100.90	101.87	100.52	101.41	101.41	3,037
17 Apr 2024	101.20	101.75	100.17	101.76	101.76	21,886
16 Apr 2024	100.21	101.16	100.24	100.49	100.49	3,363
15 Apr 2024	100.77	102.00	100.80	101.70	101.70	10,328
12 Apr 2024	101.13	102.31	99.72	101.46	101.46	6,050
11 Apr 2024	100.96	101.45	99.79	100.46	100.46	1,690
10 Apr 2024	101.64	101.63	100.30	100.68	100.68	3,049
09 Apr 2024	101.68	101.88	100.34	100.80	100.80	101,245
08 Apr 2024	101.22	102.21	101.31	101.81	101.81	7,465
05 Apr 2024	99.33	101.41	99.45	100.21	100.21	7,878
04 Apr 2024	97.34	98.81	97.92	97.79	97.79	3,787
03 Apr 2024	98.31	97.97	97.22	97.54	97.54	12,614
02 Apr 2024	97.68	98.67	97.65	98.40	98.40	11,803
28 Mar 2024	97.06	98.04	97.50	97.21	97.21	4,181
27 Mar 2024	95.73	97.26	96.38	97.25	97.25	3,864
26 Mar 2024	94.98	96.55	95.58	95.62	95.62	7,245
25 Mar 2024	93.55	96.24	95.30	95.62	95.62	4,348
22 Mar 2024	94.14	95.46	94.43	95.24	95.24	6,957
21 Mar 2024	93.22	95.49	94.11	95.01	95.01	10,522
20 Mar 2024	93.20	95.51	94.51	94.92	94.92	4,686
19 Mar 2024	92.94	95.35	94.04	94.80	94.80	11,140
18 Mar 2024	92.92	93.92	92.36	92.92	92.92	7,616
15 Mar 2024	91.95	92.88	91.05	92.27	92.27	3,371
14 Mar 2024	89.47	92.94	91.61	91.81	91.81	5,833
13 Mar 2024	89.05	90.62	89.91	90.18	90.18	1,993
12 Mar 2024	90.00	91.02	89.48	89.55	89.55	5,619
11 Mar 2024	89.38	91.71	90.20	91.15	91.15	2,662
08 Mar 2024	90.88	90.83	90.14	90.21	90.21	12,403
07 Mar 2024	90.12	91.20	90.08	90.88	90.88	2,665
06 Mar 2024	90.23	90.74	89.83	90.71	90.71	3,475
05 Mar 2024	89.70	90.68	89.28	90.37	90.37	2,618
04 Mar 2024	89.81	90.13	89.25	89.57	89.57	1,030
01 Mar 2024	89.68	89.75	88.99	89.20	89.20	5,512
29 Feb 2024	90.23	90.41	89.26	89.55	89.55	1,237
28 Feb 2024	90.21	91.19	90.04	90.58	90.58	2,064
27 Feb 2024	89.60	90.43	89.50	89.43	89.43	188,359
26 Feb 2024	89.81	90.85	89.88	90.58	90.58	3,426
23 Feb 2024	89.24	90.49	89.38	89.70	89.70	4,479
22 Feb 2024	89.64	89.76	88.97	89.09	89.09	3,019
22 Feb 2024	0.59 Dividend
21 Feb 2024	90.48	91.37	90.02	91.17	90.58	3,291
20 Feb 2024	91.81	92.20	90.94	91.68	91.09	2,380
19 Feb 2024	91.66	91.66	91.66	91.66	91.07	-
16 Feb 2024	91.72	92.05	91.23	91.66	91.07	2,827
15 Feb 2024	91.53	92.23	91.30	92.14	91.54	1,932
14 Feb 2024	90.56	91.56	90.56	91.15	90.56	3,324
13 Feb 2024	90.54	91.67	89.97	90.31	89.73	2,942
12 Feb 2024	90.29	91.87	90.30	90.29	89.71	3,309
09 Feb 2024	91.64	91.58	90.33	91.55	90.96	2,059
08 Feb 2024	92.02	92.36	90.93	91.32	90.73	3,392
07 Feb 2024	92.00	92.80	92.06	92.50	91.90	3,175
06 Feb 2024	91.85	92.63	91.21	92.00	91.40	2,189
05 Feb 2024	91.95	92.21	90.89	91.20	90.61	2,427
02 Feb 2024	92.18	92.40	91.48	91.70	91.11	2,247
01 Feb 2024	91.47	92.17	90.76	90.94	90.35	3,309
31 Jan 2024	90.90	91.73	90.79	91.07	90.48	3,946
30 Jan 2024	89.95	91.07	90.09	90.46	89.87	3,396
29 Jan 2024	90.56	90.86	89.78	90.29	89.71	11,300
26 Jan 2024	90.84	91.04	90.17	90.86	90.27	18,221
25 Jan 2024	89.03	91.08	89.61	90.40	89.81	30,357
24 Jan 2024	90.02	89.94	88.68	89.28	88.70	11,118
23 Jan 2024	85.60	92.29	87.95	89.66	89.08	71,044
22 Jan 2024	85.68	86.08	85.31	86.08	85.52	2,723
19 Jan 2024	85.30	85.72	84.54	84.90	84.35	2,210
18 Jan 2024	85.20	85.82	84.63	84.84	84.29	5,747
17 Jan 2024	85.43	86.80	84.96	86.14	85.58	2,531
16 Jan 2024	85.87	86.26	85.12	85.45	84.90	146,506
15 Jan 2024	86.65	86.65	86.65	86.65	86.09	-
12 Jan 2024	85.81	86.68	86.02	86.65	86.09	1,699
11 Jan 2024	85.87	85.94	84.77	85.36	84.81	2,196
10 Jan 2024	85.81	86.45	85.68	86.27	85.71	26,846
09 Jan 2024	85.66	86.00	85.01	85.78	85.22	1,468
08 Jan 2024	85.55	85.82	84.75	85.32	84.77	5,074
05 Jan 2024	85.32	85.76	84.95	85.13	84.58	14,779
04 Jan 2024	86.10	86.53	85.71	85.64	85.09	3,728
03 Jan 2024	85.26	86.89	85.00	85.62	85.07	3,222
02 Jan 2024	84.02	86.00	84.05	85.51	84.96	5,366
29 Dec 2023	84.14	84.32	83.83	84.14	83.60	7,018
28 Dec 2023	84.18	84.62	84.10	84.18	83.64	2,547
27 Dec 2023	84.23	84.41	83.90	84.23	83.68	2,084
22 Dec 2023	81.78	83.84	81.94	81.78	81.25	1,299
21 Dec 2023	81.83	82.96	81.91	82.10	81.57	1,328
20 Dec 2023	82.44	82.79	82.00	82.35	81.82	5,748
19 Dec 2023	80.84	82.65	80.86	81.62	81.09	4,888
18 Dec 2023	80.18	81.47	80.50	81.30	80.77	3,245
15 Dec 2023	82.14	82.04	79.88	80.42	79.90	3,369
14 Dec 2023	83.53	84.04	81.45	82.44	81.91	6,882
13 Dec 2023	81.07	82.61	80.52	81.87	81.34	5,106
12 Dec 2023	80.31	81.44	80.65	80.69	80.17	5,336
11 Dec 2023	81.57	82.28	81.33	82.14	81.61	3,452
08 Dec 2023	81.41	82.08	81.16	81.72	81.19	4,436
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,851.50+19.60(+0.25%)

ASX 2007,589.20+19.30(+0.25%)

AUD/USD0.6520-0.0008(-0.12%)

OIL79.18+0.18(+0.23%)

GOLD2,332.90+21.90(+0.95%)

Bitcoin AUD87,334.00-4,964.46(-5.38%)

RTX Corporation (0R2N.IL)

ALL ORDS
7,851.50
+19.60(+0.25%)

ASX 200
7,589.20
+19.30(+0.25%)

AUD/USD
0.6520
-0.0008(-0.12%)

OIL
79.18
+0.18(+0.23%)

GOLD
2,332.90
+21.90(+0.95%)

Bitcoin AUD
87,334.00
-4,964.46(-5.38%)