RTX Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 189.73 | 189.73 | 189.00 | 189.00 | 189.00 | 785 |
| 2026-10-19 | 191.91 | 191.91 | 190.30 | 190.50 | 190.50 | 400 |
| 2026-10-16 | 187.00 | 192.50 | 185.43 | 192.50 | 192.50 | 571 |
| 2026-10-15 | 188.00 | 189.85 | 184.52 | 185.51 | 185.51 | 3,353 |
| 2026-10-14 | 183.00 | 186.71 | 182.08 | 186.13 | 186.13 | 3,368 |
| 2026-10-13 | 187.00 | 188.74 | 181.10 | 183.39 | 183.39 | 4,116 |
| 2026-10-12 | 186.00 | 188.00 | 184.76 | 186.43 | 186.43 | 5,270 |
| 2026-10-09 | 185.00 | 186.37 | 183.10 | 185.00 | 185.00 | 4,150 |
| 2026-10-08 | 180.00 | 184.67 | 177.71 | 181.00 | 181.00 | 2,034 |
| 2026-10-07 | 183.00 | 187.24 | 180.10 | 181.00 | 181.00 | 20,142 |
| 2026-10-06 | 184.00 | 186.00 | 182.47 | 183.30 | 183.30 | 2,908 |
| 2026-10-05 | 185.00 | 188.00 | 182.57 | 184.39 | 184.39 | 3,506 |
| 2026-10-02 | 185.00 | 188.50 | 183.26 | 184.00 | 184.00 | 1,874 |
| 2026-10-01 | 185.00 | 188.50 | 182.52 | 185.00 | 185.00 | 2,031 |
| 2026-09-30 | 187.00 | 188.33 | 184.50 | 186.00 | 186.00 | 5,019 |
| 2026-09-29 | 187.00 | 190.85 | 185.88 | 187.50 | 187.50 | 4,969 |
| 2026-09-28 | 189.00 | 191.88 | 186.63 | 187.71 | 187.71 | 1,678 |
| 2026-09-25 | 188.00 | 192.74 | 187.36 | 188.00 | 188.00 | 2,568 |
| 2026-09-24 | 192.50 | 195.19 | 190.74 | 191.50 | 191.50 | 4,396 |
| 2026-09-23 | 191.50 | 195.89 | 190.00 | 192.50 | 192.50 | 3,462 |
| 2026-09-22 | 193.50 | 195.89 | 187.08 | 189.91 | 189.91 | 7,833 |
| 2026-09-21 | 194.50 | 198.00 | 192.00 | 194.93 | 194.93 | 4,429 |
| 2026-09-18 | 193.50 | 195.77 | 191.14 | 192.50 | 192.50 | 3,681 |
| 2026-09-17 | 197.50 | 199.98 | 191.88 | 194.50 | 194.50 | 4,626 |
| 2026-09-16 | 195.50 | 198.55 | 193.98 | 196.50 | 196.50 | 5,742 |
| 2026-09-15 | 195.50 | 198.00 | 193.22 | 196.09 | 196.09 | 1,720 |
| 2026-09-14 | 197.50 | 200.22 | 194.19 | 194.39 | 194.39 | 2,530 |
| 2026-09-11 | 197.50 | 202.05 | 196.31 | 197.50 | 197.50 | 6,689 |
| 2026-09-10 | 197.50 | 200.00 | 196.58 | 197.50 | 197.50 | 11,272 |
| 2026-09-09 | 198.50 | 200.86 | 196.71 | 197.50 | 197.50 | 4,534 |
| 2026-09-08 | 198.50 | 202.80 | 197.58 | 199.97 | 199.97 | 8,981 |
| 2026-09-07 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 0 |
| 2026-09-04 | 203.00 | 204.00 | 199.13 | 200.00 | 200.00 | 3,887 |
| 2026-09-03 | 201.00 | 205.27 | 199.00 | 202.00 | 202.00 | 1,810 |
| 2026-09-02 | 206.00 | 209.40 | 200.81 | 202.00 | 202.00 | 4,187 |
| 2026-09-01 | 208.00 | 211.71 | 204.63 | 205.39 | 205.39 | 9,438 |
| 2026-08-28 | 212.50 | 214.75 | 210.54 | 212.50 | 212.50 | 2,107 |
| 2026-08-27 | 211.50 | 214.37 | 209.76 | 210.50 | 210.50 | 2,320 |
| 2026-08-26 | 210.50 | 213.19 | 208.99 | 211.23 | 211.23 | 1,491 |
| 2026-08-25 | 209.00 | 212.20 | 207.38 | 209.42 | 209.42 | 1,066 |
| 2026-08-24 | 210.50 | 211.98 | 205.70 | 209.50 | 209.50 | 3,485 |
| 2026-08-21 | 212.50 | 215.17 | 210.31 | 210.50 | 210.50 | 2,709 |
| 2026-08-20 | 221.00 | 222.45 | 214.20 | 218.50 | 218.50 | 4,700 |
| 2026-08-19 | 225.00 | 227.54 | 221.02 | 223.00 | 223.00 | 3,627 |
| 2026-08-18 | 222.00 | 224.70 | 219.86 | 224.43 | 224.43 | 4,000 |
| 2026-08-17 | 222.00 | 227.49 | 220.01 | 223.29 | 223.29 | 4,981 |
| 2026-08-14 | 220.00 | 223.11 | 212.00 | 221.00 | 221.00 | 3,628 |
| 2026-08-13 | 223.00 | 224.91 | 214.00 | 220.00 | 220.00 | 3,250 |
| 2026-08-12 | 224.00 | 224.30 | 219.53 | 220.00 | 219.27 | 2,101 |
| 2026-08-11 | 224.00 | 229.00 | 204.51 | 224.10 | 223.36 | 1,535 |
| 2026-08-10 | 223.00 | 227.00 | 220.00 | 224.62 | 223.88 | 2,390 |
| 2026-08-07 | 222.00 | 228.88 | 220.52 | 222.08 | 221.35 | 2,056 |
| 2026-08-06 | 222.00 | 226.00 | 219.89 | 222.46 | 221.73 | 6,890 |
| 2026-08-05 | 217.50 | 221.45 | 208.86 | 221.34 | 220.61 | 4,856 |
| 2026-08-04 | 216.50 | 220.00 | 213.51 | 218.28 | 217.56 | 2,984 |
| 2026-08-03 | 214.50 | 218.40 | 208.00 | 216.08 | 215.37 | 4,350 |
| 2026-07-31 | 212.50 | 219.00 | 211.20 | 215.05 | 214.34 | 2,086 |
| 2026-07-30 | 215.50 | 220.57 | 209.59 | 211.08 | 210.39 | 4,488 |
| 2026-07-29 | 218.50 | 225.00 | 213.00 | 218.70 | 217.98 | 2,459 |
| 2026-07-28 | 218.50 | 222.94 | 214.00 | 216.22 | 215.51 | 4,257 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.7300 USD |
| 2026-05-22 | 0.7300 USD |
| 2026-02-19 | 0.6800 USD |
| 2025-11-20 | 0.6800 USD |
| 2025-08-14 | 0.6800 USD |
| 2025-05-22 | 0.6800 USD |
| 2025-02-21 | 0.6300 USD |
| 2024-11-15 | 0.6300 USD |
| 2024-08-16 | 0.6300 USD |
| 2024-05-16 | 0.6300 USD |
| 2024-02-22 | 0.5900 USD |
| 2023-11-16 | 0.5900 USD |
| 2023-08-17 | 0.5900 USD |
| 2023-05-18 | 0.5900 USD |
| 2023-02-23 | 0.5500 USD |
| 2022-11-17 | 0.5500 USD |
| 2022-08-18 | 0.5500 USD |
| 2022-05-19 | 0.5500 USD |
| 2022-02-24 | 0.5100 USD |
| 2021-11-18 | 0.5100 USD |
| 2021-08-19 | 0.5100 USD |
| 2021-05-20 | 0.5100 USD |
| 2021-02-25 | 0.4750 USD |
| 2020-11-12 | 0.4750 USD |
| 2020-08-13 | 0.4750 USD |
| 2020-05-14 | 0.4750 USD |
| 2020-02-13 | 0.4682 USD |
| 2019-11-14 | 0.4682 USD |
| 2019-08-15 | 0.4682 USD |
| 2019-05-16 | 0.4682 USD |
| 2019-02-14 | 0.4682 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.