RTX Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 104.52 | 104.71 | 103.59 | 104.34 | 100.26 | 3,248 |
| 2024-05-16 | 104.77 | 105.31 | 104.40 | 104.68 | 100.59 | 2,644 |
| 2024-05-15 | 105.62 | 105.92 | 105.19 | 105.28 | 100.56 | 5,610 |
| 2024-05-14 | 105.57 | 106.22 | 105.19 | 105.87 | 101.13 | 1,168 |
| 2024-05-13 | 106.25 | 107.81 | 106.25 | 106.25 | 101.49 | 21,440 |
| 2024-05-10 | 105.55 | 106.30 | 105.55 | 106.24 | 101.48 | 5,776 |
| 2024-05-09 | 104.11 | 105.59 | 104.11 | 105.21 | 100.50 | 7,690 |
| 2024-05-08 | 103.32 | 103.88 | 102.84 | 103.85 | 99.197 | 2,765 |
| 2024-05-07 | 102.10 | 103.17 | 102.10 | 103.15 | 98.527 | 16,901 |
| 2024-05-03 | 101.72 | 102.09 | 100.76 | 101.22 | 96.687 | 3,336 |
| 2024-05-02 | 101.40 | 101.72 | 100.57 | 101.63 | 97.076 | 4,575 |
| 2024-05-01 | 100.61 | 102.07 | 100.61 | 101.73 | 97.172 | 2,115 |
| 2024-04-30 | 102.80 | 102.80 | 101.71 | 101.95 | 97.382 | 1,851 |
| 2024-04-29 | 101.70 | 102.60 | 101.70 | 102.40 | 97.812 | 5,102 |
| 2024-04-26 | 101.76 | 101.76 | 100.31 | 101.59 | 97.038 | 5,591 |
| 2024-04-25 | 100.98 | 101.85 | 100.73 | 101.70 | 97.141 | 2,381 |
| 2024-04-24 | 101.69 | 101.72 | 100.01 | 101.02 | 96.493 | 116,825 |
| 2024-04-23 | 101.60 | 103.91 | 99.700 | 101.46 | 96.914 | 16,099 |
| 2024-04-22 | 102.24 | 102.36 | 101.56 | 101.95 | 97.382 | 5,469 |
| 2024-04-19 | 101.62 | 104.89 | 101.22 | 101.99 | 97.418 | 6,800 |
| 2024-04-18 | 100.90 | 101.87 | 100.52 | 101.06 | 96.532 | 3,038 |
| 2024-04-17 | 101.20 | 101.75 | 100.17 | 100.85 | 96.326 | 21,887 |
| 2024-04-16 | 100.24 | 101.16 | 100.24 | 100.96 | 96.436 | 3,364 |
| 2024-04-15 | 100.77 | 102.64 | 100.63 | 100.80 | 96.285 | 10,329 |
| 2024-04-12 | 101.13 | 102.31 | 99.720 | 100.04 | 95.557 | 6,050 |
| 2024-04-11 | 100.96 | 101.45 | 99.790 | 101.41 | 96.866 | 1,691 |
| 2024-04-10 | 101.63 | 101.63 | 100.30 | 101.52 | 96.971 | 3,050 |
| 2024-04-09 | 101.68 | 101.88 | 100.34 | 101.00 | 96.470 | 101,246 |
| 2024-04-08 | 101.31 | 102.21 | 101.31 | 101.84 | 97.277 | 7,465 |
| 2024-04-05 | 99.450 | 101.41 | 99.450 | 101.39 | 96.850 | 7,879 |
| 2024-04-04 | 97.920 | 98.805 | 97.920 | 98.611 | 94.193 | 3,788 |
| 2024-04-03 | 98.305 | 98.350 | 97.222 | 97.590 | 93.217 | 12,615 |
| 2024-04-02 | 97.680 | 98.670 | 97.650 | 98.665 | 94.244 | 11,804 |
| 2024-03-28 | 97.500 | 98.040 | 97.500 | 97.920 | 93.532 | 4,181 |
| 2024-03-27 | 96.280 | 97.260 | 96.280 | 96.950 | 92.606 | 3,864 |
| 2024-03-26 | 95.580 | 96.549 | 95.580 | 96.330 | 92.014 | 7,246 |
| 2024-03-25 | 95.300 | 96.240 | 95.300 | 95.670 | 91.383 | 4,348 |
| 2024-03-22 | 94.435 | 95.455 | 94.435 | 95.370 | 91.097 | 6,958 |
| 2024-03-21 | 94.110 | 95.490 | 94.110 | 94.375 | 90.146 | 10,523 |
| 2024-03-20 | 94.510 | 95.510 | 94.510 | 95.172 | 90.908 | 4,686 |
| 2024-03-19 | 94.040 | 95.350 | 94.040 | 94.720 | 90.476 | 11,140 |
| 2024-03-18 | 92.920 | 93.920 | 92.363 | 93.590 | 89.396 | 7,617 |
| 2024-03-15 | 91.950 | 92.880 | 91.050 | 92.800 | 88.642 | 3,372 |
| 2024-03-14 | 91.610 | 92.936 | 91.610 | 92.008 | 87.885 | 5,834 |
| 2024-03-13 | 89.910 | 90.620 | 89.910 | 89.930 | 85.900 | 1,993 |
| 2024-03-12 | 90.000 | 91.022 | 89.480 | 89.835 | 85.810 | 5,619 |
| 2024-03-11 | 90.200 | 91.710 | 90.200 | 91.710 | 87.601 | 2,663 |
| 2024-03-08 | 90.830 | 90.830 | 90.140 | 90.732 | 86.667 | 12,404 |
| 2024-03-07 | 90.120 | 91.200 | 90.080 | 90.590 | 86.531 | 2,665 |
| 2024-03-06 | 90.230 | 90.740 | 89.830 | 90.040 | 86.005 | 3,475 |
| 2024-03-05 | 89.700 | 90.680 | 89.280 | 90.115 | 86.077 | 2,619 |
| 2024-03-04 | 89.810 | 90.130 | 89.252 | 89.252 | 85.253 | 1,031 |
| 2024-03-01 | 89.680 | 89.750 | 88.985 | 89.750 | 85.728 | 5,513 |
| 2024-02-29 | 90.230 | 90.410 | 89.260 | 89.860 | 85.834 | 1,237 |
| 2024-02-28 | 90.210 | 91.190 | 90.035 | 90.035 | 86.001 | 2,064 |
| 2024-02-27 | 89.600 | 90.430 | 89.500 | 90.245 | 86.201 | 188,359 |
| 2024-02-26 | 89.880 | 90.845 | 89.880 | 90.660 | 86.598 | 3,427 |
| 2024-02-23 | 89.380 | 90.485 | 89.380 | 90.214 | 86.172 | 4,479 |
| 2024-02-22 | 89.640 | 89.762 | 88.973 | 89.480 | 85.471 | 3,019 |
| 2024-02-21 | 90.480 | 91.370 | 90.018 | 90.310 | 85.700 | 3,292 |
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.