RTX Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 218.50 | 222.94 | 214.00 | 216.22 | 215.51 | 4,257 |
| 2026-07-27 | 212.50 | 220.34 | 211.90 | 220.34 | 219.62 | 10,776 |
| 2026-07-24 | 209.00 | 214.80 | 205.00 | 213.09 | 212.39 | 4,395 |
| 2026-07-23 | 193.50 | 213.58 | 190.00 | 208.18 | 207.50 | 18,833 |
| 2026-07-22 | 193.50 | 197.14 | 190.00 | 194.98 | 194.34 | 2,754 |
| 2026-07-21 | 194.50 | 198.17 | 188.00 | 194.52 | 193.88 | 3,639 |
| 2026-07-20 | 194.50 | 197.61 | 192.10 | 196.12 | 195.48 | 4,843 |
| 2026-07-17 | 194.50 | 200.00 | 186.85 | 194.40 | 193.76 | 1,188 |
| 2026-07-16 | 195.50 | 200.25 | 192.75 | 193.25 | 192.62 | 1,595 |
| 2026-07-15 | 192.50 | 199.00 | 190.00 | 195.23 | 194.59 | 1,950 |
| 2026-07-14 | 196.50 | 202.00 | 194.22 | 195.33 | 194.69 | 2,084 |
| 2026-07-13 | 194.50 | 199.27 | 193.82 | 195.80 | 195.16 | 2,338 |
| 2026-07-10 | 193.50 | 200.00 | 191.96 | 195.65 | 195.01 | 1,147 |
| 2026-07-09 | 195.50 | 199.00 | 192.00 | 194.91 | 194.27 | 2,811 |
| 2026-07-08 | 201.00 | 203.11 | 195.32 | 196.09 | 195.45 | 3,705 |
| 2026-07-07 | 201.00 | 205.00 | 199.36 | 200.92 | 200.26 | 3,726 |
| 2026-07-06 | 198.50 | 202.00 | 195.20 | 200.85 | 200.19 | 2,582 |
| 2026-07-02 | 191.50 | 197.98 | 187.70 | 197.50 | 196.85 | 4,885 |
| 2026-07-01 | 190.50 | 195.00 | 186.00 | 190.85 | 190.22 | 9,137 |
| 2026-06-30 | 188.00 | 189.99 | 185.52 | 188.54 | 187.92 | 3,968 |
| 2026-06-29 | 188.00 | 191.10 | 182.50 | 187.85 | 187.23 | 2,939 |
| 2026-06-26 | 186.00 | 191.04 | 183.87 | 189.31 | 188.69 | 5,499 |
| 2026-06-25 | 184.00 | 189.74 | 181.50 | 185.94 | 185.33 | 6,220 |
| 2026-06-24 | 185.00 | 188.24 | 183.80 | 185.77 | 185.16 | 1,789 |
| 2026-06-23 | 181.00 | 186.75 | 179.00 | 184.98 | 184.37 | 1,938 |
| 2026-06-22 | 186.00 | 188.00 | 180.64 | 182.64 | 182.04 | 4,509 |
| 2026-06-18 | 192.50 | 194.25 | 184.72 | 185.12 | 184.51 | 7,559 |
| 2026-06-17 | 186.00 | 193.25 | 185.00 | 193.25 | 192.62 | 16,260 |
| 2026-06-16 | 183.00 | 186.49 | 180.00 | 185.73 | 185.12 | 2,997 |
| 2026-06-15 | 183.00 | 186.47 | 181.00 | 186.08 | 185.47 | 4,789 |
| 2026-06-12 | 184.00 | 184.92 | 181.86 | 183.94 | 183.34 | 2,212 |
| 2026-06-11 | 177.50 | 183.25 | 175.00 | 182.80 | 182.20 | 6,180 |
| 2026-06-10 | 181.00 | 183.74 | 178.50 | 179.12 | 178.53 | 16,061 |
| 2026-06-09 | 177.50 | 182.21 | 177.00 | 181.92 | 181.32 | 3,610 |
| 2026-06-08 | 180.00 | 183.00 | 176.46 | 179.12 | 178.53 | 5,476 |
| 2026-06-05 | 178.50 | 182.55 | 177.00 | 182.10 | 181.51 | 5,614 |
| 2026-06-04 | 173.50 | 180.48 | 171.54 | 178.11 | 177.53 | 5,967 |
| 2026-06-03 | 174.50 | 176.49 | 172.72 | 174.98 | 174.41 | 10,495 |
| 2026-06-02 | 175.50 | 178.78 | 173.00 | 174.78 | 174.21 | 12,423 |
| 2026-06-01 | 178.50 | 180.05 | 174.01 | 175.97 | 175.39 | 12,343 |
| 2026-05-29 | 178.50 | 180.95 | 176.07 | 179.48 | 178.89 | 13,230 |
| 2026-05-28 | 176.50 | 181.53 | 175.68 | 179.87 | 179.28 | 10,342 |
| 2026-05-27 | 178.50 | 180.00 | 175.46 | 177.14 | 176.56 | 6,896 |
| 2026-05-26 | 176.50 | 178.50 | 176.00 | 178.35 | 177.76 | 4,797 |
| 2026-05-22 | 175.50 | 178.69 | 172.60 | 176.90 | 176.32 | 1,452 |
| 2026-05-21 | 174.50 | 176.50 | 172.84 | 176.27 | 174.96 | 2,392 |
| 2026-05-20 | 174.50 | 177.85 | 172.24 | 175.16 | 173.86 | 1,958 |
| 2026-05-19 | 175.50 | 180.44 | 175.00 | 176.96 | 175.65 | 15,814 |
| 2026-05-18 | 170.50 | 174.88 | 170.36 | 174.50 | 173.21 | 3,975 |
| 2026-05-15 | 175.50 | 178.00 | 171.11 | 171.42 | 170.15 | 7,156 |
| 2026-05-14 | 177.50 | 179.42 | 175.31 | 176.14 | 174.83 | 1,994 |
| 2026-05-13 | 180.00 | 181.65 | 175.25 | 177.95 | 176.63 | 8,496 |
| 2026-05-12 | 178.50 | 179.99 | 176.58 | 178.67 | 177.35 | 3,118 |
| 2026-05-11 | 175.50 | 179.64 | 174.43 | 179.22 | 177.89 | 8,361 |
| 2026-05-08 | 176.50 | 177.50 | 174.65 | 176.82 | 175.51 | 2,162 |
| 2026-05-07 | 177.50 | 178.51 | 173.76 | 175.15 | 173.85 | 4,781 |
| 2026-05-06 | 172.50 | 177.76 | 171.71 | 177.23 | 175.92 | 9,167 |
| 2026-05-05 | 172.50 | 174.50 | 171.14 | 172.44 | 171.16 | 4,240 |
| 2026-05-01 | 176.50 | 177.42 | 173.39 | 174.30 | 173.01 | 4,829 |
| 2026-04-30 | 172.50 | 175.99 | 171.00 | 175.89 | 174.59 | 9,754 |
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.