RTX Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	93.150	93.749	92.280	93.370	87.348	1,106
2023-05-31	92.760	92.760	91.960	92.368	86.411	2,091
2023-05-30	93.390	93.390	92.525	92.680	86.703	1,526
2023-05-26	93.304	94.604	93.304	93.304	87.286	759
2023-05-25	93.640	93.640	92.073	92.631	86.657	2,874
2023-05-24	94.520	94.520	93.240	94.170	88.097	2,311
2023-05-23	95.170	95.170	94.142	94.740	88.630	6,769
2023-05-22	95.976	95.976	95.161	95.560	89.397	4,022
2023-05-19	96.345	96.787	95.750	95.997	89.806	1,105
2023-05-18	95.907	95.907	95.100	95.290	89.144	1,289
2023-05-17	96.390	97.335	96.135	97.159	90.341	1,308
2023-05-16	96.410	96.410	95.431	95.719	89.002	2,127
2023-05-15	96.290	96.640	95.873	96.285	89.528	689
2023-05-12	95.685	96.455	95.540	95.831	89.106	68,754
2023-05-11	95.675	95.940	94.952	95.547	88.842	1,390
2023-05-10	96.165	96.922	95.524	95.524	88.820	1,622
2023-05-09	96.657	96.657	95.520	96.430	89.663	437
2023-05-05	96.630	96.630	95.869	96.318	89.559	959
2023-05-04	97.005	97.005	94.955	96.240	89.486	1,194
2023-05-03	98.810	98.810	97.928	98.650	91.727	1,761
2023-05-02	100.20	100.20	98.411	99.359	92.386	1,005
2023-04-28	99.260	99.820	99.180	99.652	92.659	635
2023-04-27	98.525	99.030	98.023	98.970	92.025	1,422
2023-04-26	100.51	100.51	97.247	97.700	90.844	2,777
2023-04-25	102.50	102.50	100.17	100.24	93.201	4,285
2023-04-24	102.44	102.58	101.82	102.50	95.309	1,267
2023-04-21	101.89	102.61	101.89	102.22	95.047	1,282
2023-04-20	103.11	103.11	102.51	103.08	95.842	4,818
2023-04-19	104.70	104.70	104.21	104.32	96.995	3,004
2023-04-18	103.34	104.51	103.34	104.45	97.122	4,317
2023-04-17	102.00	102.83	102.00	102.71	95.506	1,394
2023-04-14	101.44	101.44	100.98	101.06	93.965	554
2023-04-13	101.33	101.33	100.60	101.12	94.025	1,068
2023-04-12	100.90	102.26	100.80	101.67	94.538	3,821
2023-04-11	100.00	100.50	99.459	100.50	93.446	569
2023-04-06	99.404	99.404	98.222	98.280	91.383	1,084
2023-04-05	99.388	99.388	98.951	98.951	92.007	2,338
2023-04-04	101.28	101.31	99.303	99.630	92.639	822
2023-04-03	98.640	100.64	98.270	100.54	93.480	3,676
2023-03-31	97.980	97.980	97.648	97.648	90.796	2,333
2023-03-30	97.570	97.680	97.230	97.382	90.548	894
2023-03-29	97.470	97.657	97.120	97.560	90.714	1,543
2023-03-28	97.075	97.075	96.670	96.685	89.900	1,031
2023-03-27	96.820	97.410	96.570	97.120	90.305	1,652
2023-03-24	96.380	96.380	95.173	96.321	89.562	3,270
2023-03-23	97.086	97.086	95.991	96.310	89.551	24,572
2023-03-22	97.740	98.288	97.740	97.740	90.881	1,383
2023-03-21	98.490	99.075	98.490	98.583	91.665	1,470
2023-03-20	96.490	97.710	96.410	97.506	90.664	1,581
2023-03-17	97.470	97.760	96.044	96.080	89.338	42,572
2023-03-16	98.160	98.490	95.154	98.045	91.165	5,192
2023-03-15	96.960	96.960	94.838	95.470	88.771	942
2023-03-14	97.753	99.075	97.753	97.810	90.946	3,340
2023-03-13	98.143	98.143	94.840	97.850	90.984	320,332
2023-03-10	95.870	96.801	95.214	95.445	88.747	2,166
2023-03-09	97.870	97.870	97.280	97.397	90.562	53,208
2023-03-08	98.180	98.180	96.900	96.900	90.100	318,640
2023-03-07	99.703	99.703	98.768	98.768	91.837	2,154
2023-03-06	99.530	100.00	99.020	99.280	92.313	2,759
2023-03-03	98.795	99.235	98.399	98.819	91.884	2,810

← NewerPage 15 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.