RTX Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	91.810	92.200	90.945	90.945	86.302	2,381
2024-02-16	91.720	92.050	91.230	91.471	86.802	2,827
2024-02-15	91.530	92.230	91.300	91.880	87.190	1,932
2024-02-14	90.560	91.560	90.560	91.090	86.440	3,324
2024-02-13	90.540	91.670	89.970	90.070	85.472	2,942
2024-02-12	90.300	91.870	90.300	91.530	86.858	3,309
2024-02-09	91.580	91.580	90.330	90.370	85.757	2,059
2024-02-08	92.020	92.360	90.931	91.440	86.772	3,393
2024-02-07	92.060	92.800	92.060	92.080	87.379	3,176
2024-02-06	91.850	92.630	91.210	92.260	87.550	2,190
2024-02-05	91.950	92.210	90.890	92.109	87.407	2,427
2024-02-02	92.180	92.400	91.480	92.325	87.612	2,248
2024-02-01	91.470	92.170	90.765	91.942	87.248	3,310
2024-01-31	90.900	91.727	90.600	91.430	86.763	3,947
2024-01-30	90.090	91.070	90.090	90.660	86.032	3,396
2024-01-29	90.560	90.860	89.780	89.780	85.197	11,300
2024-01-26	90.840	91.036	90.170	90.363	85.750	18,221
2024-01-25	89.520	91.080	89.520	90.640	86.013	30,358
2024-01-24	89.940	89.940	88.680	89.552	84.981	11,118
2024-01-23	85.600	92.295	84.920	90.000	85.406	71,044
2024-01-22	85.680	86.080	85.310	85.320	80.965	2,724
2024-01-19	85.300	85.720	84.540	85.699	81.324	2,211
2024-01-18	85.200	85.818	84.630	85.610	81.240	5,747
2024-01-17	85.430	86.800	84.960	85.088	80.745	2,532
2024-01-16	85.870	86.258	85.120	85.241	80.890	146,507
2024-01-12	86.020	86.680	86.020	86.310	81.904	1,699
2024-01-11	85.870	85.940	84.770	85.040	80.699	2,197
2024-01-10	85.810	86.449	85.680	85.680	81.306	26,847
2024-01-09	85.660	86.000	85.015	85.550	81.183	1,469
2024-01-08	85.550	85.825	84.755	85.795	81.415	5,074
2024-01-05	85.320	85.760	84.950	84.971	80.633	14,779
2024-01-04	86.100	86.530	85.710	86.255	81.852	3,728
2024-01-03	85.260	86.890	85.000	86.370	81.961	3,222
2024-01-02	84.050	86.000	84.050	85.776	81.397	5,366
2023-12-29	84.140	84.325	83.830	84.075	79.783	7,019
2023-12-28	84.180	84.620	84.100	84.280	79.978	2,548
2023-12-27	84.230	84.410	83.900	83.932	79.647	2,084
2023-12-22	81.940	83.840	81.940	83.382	79.125	1,300
2023-12-21	81.910	82.960	81.910	82.080	77.890	1,328
2023-12-20	82.440	82.790	82.000	82.790	78.564	5,748
2023-12-19	80.860	82.650	80.860	82.580	78.364	4,888
2023-12-18	80.500	81.470	80.500	81.230	77.083	3,245
2023-12-15	82.040	82.040	79.880	79.980	75.897	3,369
2023-12-14	83.530	84.040	81.450	81.940	77.757	6,882
2023-12-13	81.070	82.612	80.520	82.612	78.395	5,106
2023-12-12	80.650	81.440	80.650	81.260	77.112	5,336
2023-12-11	81.570	82.280	81.330	81.950	77.767	3,452
2023-12-08	81.410	82.080	81.162	81.290	77.140	4,437
2023-12-07	82.290	83.140	81.663	81.900	77.719	4,516
2023-12-06	82.820	83.402	82.320	82.740	78.516	4,057
2023-12-05	83.150	83.320	82.710	83.191	78.944	4,190
2023-12-04	82.160	83.030	81.970	82.970	78.735	3,359
2023-12-01	81.760	82.360	81.430	82.360	78.156	1,083
2023-11-30	81.140	81.880	81.140	81.510	77.349	7,527
2023-11-29	80.100	81.330	80.100	81.270	77.121	3,092
2023-11-28	79.688	80.730	79.688	80.420	76.315	5,738
2023-11-27	79.990	79.990	79.170	79.420	75.366	255,875
2023-11-24	80.060	80.080	79.460	79.898	75.819	5,443
2023-11-22	78.230	79.290	78.000	79.290	75.242	1,802
2023-11-21	79.100	79.100	78.330	78.350	74.350	2,084

← NewerPage 12 of 21 · 1,236 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.