RTX Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	85.450	85.510	84.830	84.860	79.939	764
2023-08-24	86.040	86.082	85.368	85.368	80.418	4,774
2023-08-23	85.510	86.040	85.485	86.040	81.051	281,288
2023-08-22	85.686	85.686	85.109	85.247	80.304	423
2023-08-21	85.885	85.885	85.370	85.512	80.553	874
2023-08-18	85.070	86.210	84.640	85.804	80.829	6,442
2023-08-17	85.430	85.609	84.540	85.511	80.552	1,214
2023-08-16	85.760	85.785	85.295	85.476	79.963	2,489
2023-08-15	85.850	86.169	85.641	85.713	80.185	1,142
2023-08-14	86.960	87.014	86.279	86.279	80.715	757
2023-08-11	86.180	86.549	86.053	86.220	80.659	1,244
2023-08-10	87.910	87.979	86.212	86.518	80.938	2,984
2023-08-09	86.200	87.495	86.200	87.437	81.797	3,523
2023-08-08	85.600	85.648	84.726	85.595	80.075	2,038
2023-08-07	84.710	85.716	84.710	85.470	79.958	4,763
2023-08-04	84.840	85.078	84.678	84.747	79.282	3,067
2023-08-03	85.530	85.530	84.494	84.621	79.164	3,494
2023-08-02	87.320	87.720	86.152	86.172	80.615	7,988
2023-08-01	87.930	88.072	87.150	87.952	82.279	3,493
2023-07-31	87.740	88.668	87.240	87.490	81.848	14,887
2023-07-28	85.500	87.171	85.500	86.768	81.172	9,104
2023-07-27	86.370	87.220	84.433	85.583	80.063	12,715
2023-07-26	86.480	87.080	84.940	86.078	80.527	13,744
2023-07-25	86.130	86.130	81.368	85.234	79.737	43,770
2023-07-24	96.290	97.010	96.220	96.800	90.557	1,514
2023-07-21	96.959	96.959	96.629	96.763	90.522	590
2023-07-20	95.970	97.110	95.970	96.739	90.500	1,909
2023-07-19	96.409	96.409	95.360	95.512	89.352	1,714
2023-07-18	96.670	97.580	95.500	95.500	89.341	3,519
2023-07-17	96.590	96.722	95.858	96.720	90.482	1,341
2023-07-14	97.090	97.090	95.768	95.868	89.685	1,273
2023-07-13	97.222	97.222	96.299	97.138	90.873	2,015
2023-07-12	98.390	98.768	96.980	97.289	91.014	2,676
2023-07-11	97.449	97.449	96.540	97.275	91.001	1,930
2023-07-10	98.155	98.299	97.400	97.498	91.210	3,619
2023-07-07	98.255	98.410	97.660	98.355	92.012	3,027
2023-07-06	97.437	98.458	97.437	97.930	91.614	1,871
2023-07-05	98.065	98.291	97.500	98.291	91.952	1,187
2023-07-03	98.010	98.731	97.490	98.731	92.364	2,601
2023-06-30	97.530	98.161	97.400	97.998	91.678	1,384
2023-06-29	97.195	97.513	96.000	97.513	91.225	14,039
2023-06-28	96.390	96.390	95.260	95.311	89.165	727
2023-06-27	96.636	96.636	95.897	96.529	90.303	2,969
2023-06-26	95.910	96.590	94.937	96.560	90.333	2,146
2023-06-23	97.163	97.163	96.542	96.940	90.688	1,266
2023-06-22	98.600	98.600	96.660	97.020	90.763	2,371
2023-06-21	97.540	99.540	97.528	99.540	93.120	2,135
2023-06-20	98.100	98.728	97.650	97.933	91.617	3,874
2023-06-19	98.200	98.200	98.200	98.200	91.867	54
2023-06-16	98.535	98.673	97.512	97.679	91.379	647
2023-06-15	97.955	98.273	97.180	97.720	91.418	3,045
2023-06-14	99.710	99.710	97.865	97.865	91.553	80,048
2023-06-13	99.620	100.50	99.620	100.26	93.789	944
2023-06-12	99.250	99.699	99.230	99.325	92.919	2,760
2023-06-09	98.960	99.373	98.891	99.219	92.820	1,500
2023-06-08	98.725	98.780	98.183	98.690	92.325	1,222
2023-06-07	97.630	98.289	96.775	98.230	91.895	2,434
2023-06-06	96.635	97.145	95.459	96.698	90.461	876
2023-06-05	96.490	96.781	96.336	96.339	90.126	8,476
2023-06-02	94.960	96.020	94.960	96.020	89.827	2,294

← NewerPage 14 of 21 · 1,237 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.