RTX Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 116.90 | 117.75 | 116.52 | 117.64 | 113.05 | 5,593 |
| 2024-08-13 | 116.79 | 117.18 | 116.07 | 116.74 | 112.18 | 4,060 |
| 2024-08-12 | 116.85 | 117.18 | 115.78 | 116.60 | 112.05 | 6,301 |
| 2024-08-09 | 115.30 | 116.07 | 114.87 | 115.51 | 111.00 | 2,572 |
| 2024-08-08 | 113.85 | 115.59 | 113.85 | 115.32 | 110.81 | 3,842 |
| 2024-08-07 | 115.11 | 115.90 | 113.63 | 114.52 | 110.05 | 3,757 |
| 2024-08-06 | 115.36 | 116.81 | 115.36 | 115.64 | 111.12 | 4,633 |
| 2024-08-05 | 115.26 | 120.00 | 114.37 | 115.03 | 110.53 | 13,704 |
| 2024-08-02 | 116.61 | 118.35 | 114.56 | 115.25 | 110.75 | 57,273 |
| 2024-08-01 | 117.92 | 117.92 | 116.06 | 116.24 | 111.70 | 7,141 |
| 2024-07-31 | 116.92 | 118.20 | 116.51 | 117.67 | 113.08 | 4,271 |
| 2024-07-30 | 114.44 | 116.48 | 114.44 | 116.29 | 111.75 | 9,339 |
| 2024-07-29 | 114.11 | 114.11 | 113.11 | 113.85 | 109.40 | 6,499 |
| 2024-07-26 | 114.02 | 115.16 | 113.50 | 114.62 | 110.15 | 16,968 |
| 2024-07-25 | 109.48 | 115.79 | 109.48 | 115.15 | 110.65 | 48,687 |
| 2024-07-24 | 104.86 | 105.83 | 104.13 | 105.42 | 101.30 | 8,337 |
| 2024-07-23 | 103.77 | 105.55 | 103.77 | 105.33 | 101.22 | 2,965 |
| 2024-07-22 | 102.90 | 103.54 | 102.36 | 103.20 | 99.169 | 1,815 |
| 2024-07-19 | 104.35 | 104.50 | 102.70 | 102.86 | 98.843 | 4,893 |
| 2024-07-18 | 105.42 | 105.42 | 103.91 | 104.35 | 100.27 | 5,188 |
| 2024-07-17 | 103.62 | 105.23 | 102.65 | 104.79 | 100.70 | 3,870 |
| 2024-07-16 | 102.02 | 103.65 | 101.87 | 103.65 | 99.602 | 3,359 |
| 2024-07-15 | 102.12 | 102.56 | 101.82 | 101.85 | 97.872 | 2,266 |
| 2024-07-12 | 102.00 | 102.73 | 101.04 | 101.66 | 97.689 | 2,556 |
| 2024-07-11 | 100.52 | 102.52 | 100.30 | 102.52 | 98.516 | 5,002 |
| 2024-07-10 | 100.89 | 101.14 | 99.620 | 99.655 | 95.763 | 84,767 |
| 2024-07-09 | 100.07 | 101.38 | 99.760 | 101.25 | 97.295 | 2,487 |
| 2024-07-08 | 100.10 | 101.20 | 100.10 | 100.68 | 96.748 | 4,394 |
| 2024-07-05 | 100.65 | 100.65 | 99.560 | 100.17 | 96.258 | 5,084 |
| 2024-07-03 | 100.61 | 101.04 | 100.43 | 100.74 | 96.805 | 3,536 |
| 2024-07-02 | 99.415 | 100.50 | 99.000 | 100.50 | 96.575 | 4,675 |
| 2024-07-01 | 100.35 | 101.60 | 99.540 | 99.785 | 95.888 | 4,143 |
| 2024-06-28 | 100.92 | 100.92 | 100.24 | 100.41 | 96.488 | 3,898 |
| 2024-06-27 | 100.80 | 101.72 | 100.52 | 100.67 | 96.738 | 5,723 |
| 2024-06-26 | 101.57 | 101.57 | 100.63 | 101.02 | 97.074 | 60,671 |
| 2024-06-25 | 101.40 | 102.67 | 100.03 | 102.26 | 98.266 | 5,947 |
| 2024-06-24 | 105.91 | 107.40 | 104.62 | 104.62 | 100.53 | 2,610 |
| 2024-06-21 | 104.82 | 105.91 | 104.82 | 105.87 | 101.73 | 2,049 |
| 2024-06-20 | 104.66 | 105.63 | 104.45 | 105.44 | 101.32 | 4,075 |
| 2024-06-18 | 104.53 | 105.21 | 104.53 | 104.64 | 100.55 | 3,664 |
| 2024-06-17 | 104.20 | 104.20 | 103.54 | 103.99 | 99.930 | 7,020 |
| 2024-06-14 | 104.96 | 104.99 | 103.50 | 104.10 | 100.03 | 3,835 |
| 2024-06-13 | 106.69 | 106.83 | 105.12 | 105.69 | 101.56 | 1,893 |
| 2024-06-12 | 107.01 | 107.72 | 106.62 | 106.81 | 102.64 | 2,052 |
| 2024-06-11 | 107.03 | 107.07 | 106.18 | 106.70 | 102.53 | 6,274 |
| 2024-06-10 | 107.97 | 108.31 | 106.67 | 107.22 | 103.03 | 4,529 |
| 2024-06-07 | 107.97 | 108.57 | 107.85 | 108.43 | 104.19 | 1,183 |
| 2024-06-06 | 108.44 | 108.44 | 107.79 | 108.01 | 103.79 | 3,779 |
| 2024-06-05 | 107.87 | 108.36 | 107.66 | 108.35 | 104.12 | 1,335 |
| 2024-06-04 | 107.60 | 108.07 | 106.43 | 108.07 | 103.85 | 2,250 |
| 2024-06-03 | 108.18 | 108.53 | 106.85 | 107.52 | 103.32 | 5,857 |
| 2024-05-31 | 105.70 | 106.89 | 105.58 | 106.89 | 102.72 | 2,744 |
| 2024-05-30 | 104.57 | 105.71 | 104.57 | 105.57 | 101.45 | 64,071 |
| 2024-05-29 | 105.20 | 105.20 | 104.65 | 104.89 | 100.79 | 2,779 |
| 2024-05-28 | 105.68 | 106.32 | 105.39 | 105.39 | 101.28 | 3,474 |
| 2024-05-24 | 105.83 | 106.55 | 105.83 | 106.13 | 101.98 | 1,904 |
| 2024-05-23 | 106.14 | 107.26 | 105.73 | 105.81 | 101.68 | 3,183 |
| 2024-05-22 | 105.83 | 106.45 | 105.43 | 105.89 | 101.75 | 9,190 |
| 2024-05-21 | 105.10 | 105.93 | 105.10 | 105.61 | 101.49 | 973 |
| 2024-05-20 | 104.37 | 105.40 | 103.86 | 104.94 | 100.84 | 7,218 |
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.