RTX Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	79.700	79.800	78.991	79.160	75.119	14,306
2023-11-17	80.680	80.680	79.650	79.650	75.584	16,419
2023-11-16	80.400	80.780	79.931	80.398	76.294	13,312
2023-11-15	81.070	81.230	79.780	80.650	75.973	2,320
2023-11-14	82.230	82.230	80.640	80.640	75.964	6,016
2023-11-13	82.440	82.798	81.600	82.570	77.782	1,637
2023-11-10	82.310	82.760	81.790	82.170	77.405	2,189
2023-11-09	83.380	83.770	82.621	82.621	77.830	817
2023-11-08	82.610	83.144	82.532	83.118	78.298	3,263
2023-11-07	82.310	82.629	82.143	82.430	77.650	1,332
2023-11-06	82.670	82.810	82.060	82.280	77.509	187,520
2023-11-03	82.960	83.800	82.960	83.245	78.418	2,087
2023-11-02	82.240	83.190	82.240	83.020	78.206	2,308
2023-11-01	81.395	82.730	81.395	82.540	77.753	4,625
2023-10-31	79.490	81.115	78.720	81.030	76.331	9,254
2023-10-30	78.750	79.775	77.800	78.751	74.184	19,490
2023-10-27	79.300	79.750	78.440	79.230	74.635	34,767
2023-10-26	78.710	79.770	78.000	79.327	74.727	49,373
2023-10-25	78.670	79.470	77.760	77.900	73.383	19,614
2023-10-24	74.000	78.760	74.000	78.270	73.731	88,081
2023-10-23	72.610	73.940	72.580	73.650	69.379	4,068
2023-10-20	74.020	74.290	72.980	73.240	68.993	12,336
2023-10-19	74.610	74.820	73.920	74.188	69.886	3,729
2023-10-18	74.210	74.865	73.930	74.600	70.274	7,026
2023-10-17	73.870	74.890	73.402	73.460	69.200	6,121
2023-10-16	73.450	73.961	72.610	73.660	69.388	5,821
2023-10-13	73.620	74.360	73.120	73.640	69.370	11,507
2023-10-12	73.470	73.520	72.385	72.600	68.390	1,914
2023-10-11	72.920	73.220	72.670	73.050	68.814	3,956
2023-10-10	73.380	73.610	72.700	73.176	68.933	10,656
2023-10-09	73.240	73.490	69.710	72.740	68.522	21,794
2023-10-06	69.510	70.070	68.590	70.060	65.997	3,346
2023-10-05	70.020	70.300	69.301	69.935	65.879	1,023
2023-10-04	70.065	70.065	69.278	69.448	65.421	4,180
2023-10-03	71.410	72.048	70.575	70.709	66.608	2,951
2023-10-02	71.870	71.870	70.951	71.360	67.222	2,313
2023-09-29	72.060	72.460	71.591	71.765	67.603	3,546
2023-09-28	72.400	72.840	72.220	72.579	68.370	1,219
2023-09-27	72.540	73.312	72.260	72.635	68.423	22,263
2023-09-26	71.700	71.998	71.412	71.998	67.823	1,362
2023-09-25	71.200	71.568	71.074	71.538	67.389	5,810
2023-09-22	72.830	72.830	71.650	71.750	67.589	4,230
2023-09-21	74.470	74.470	72.888	72.888	68.662	3,788
2023-09-20	75.030	76.032	74.779	74.929	70.584	36,204
2023-09-19	75.220	75.306	74.461	74.541	70.219	6,079
2023-09-18	75.870	76.421	75.552	75.839	71.441	5,007
2023-09-15	75.620	76.302	75.100	75.605	71.221	7,111
2023-09-14	75.560	75.560	73.720	74.378	70.065	14,379
2023-09-13	75.773	76.628	75.773	75.979	71.573	4,412
2023-09-12	76.270	76.500	73.700	75.009	70.659	16,489
2023-09-11	80.390	80.390	76.740	77.122	72.650	39,182
2023-09-08	84.310	84.430	82.978	83.110	78.290	1,704
2023-09-07	83.765	84.339	83.765	84.249	79.363	1,773
2023-09-06	84.895	84.895	83.296	83.426	78.588	13,802
2023-09-05	86.180	86.280	85.184	85.184	80.245	1,272
2023-09-01	86.290	86.675	85.912	86.300	81.295	4,234
2023-08-31	86.350	86.935	86.330	86.467	81.453	1,651
2023-08-30	85.850	86.729	85.641	86.171	81.174	6,353
2023-08-29	85.680	85.932	85.433	85.433	80.478	7,600
2023-08-25	85.450	85.510	84.830	84.860	79.939	764

← NewerPage 13 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.