RTX Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 200.00 | 203.00 | 197.50 | 200.25 | 198.11 | 2,812 |
| 2026-01-29 | 200.20 | 204.66 | 198.13 | 200.02 | 197.88 | 3,482 |
| 2026-01-28 | 201.45 | 205.55 | 198.87 | 199.05 | 196.92 | 2,569 |
| 2026-01-27 | 194.50 | 204.10 | 192.00 | 200.06 | 197.92 | 4,554 |
| 2026-01-26 | 195.85 | 196.59 | 190.00 | 194.58 | 192.50 | 4,203 |
| 2026-01-23 | 197.30 | 200.00 | 195.00 | 195.71 | 193.61 | 1,326 |
| 2026-01-22 | 198.65 | 201.00 | 196.04 | 197.38 | 195.27 | 6,856 |
| 2026-01-21 | 197.30 | 201.00 | 195.70 | 197.13 | 195.01 | 9,553 |
| 2026-01-20 | 199.55 | 202.99 | 197.40 | 197.40 | 195.29 | 7,678 |
| 2026-01-16 | 200.55 | 204.10 | 199.71 | 202.10 | 199.94 | 3,215 |
| 2026-01-15 | 199.20 | 201.00 | 196.02 | 199.67 | 197.54 | 6,785 |
| 2026-01-14 | 194.40 | 197.79 | 191.40 | 197.68 | 195.56 | 4,851 |
| 2026-01-13 | 194.50 | 198.00 | 193.93 | 194.58 | 192.50 | 6,337 |
| 2026-01-12 | 190.10 | 193.80 | 189.01 | 192.40 | 190.34 | 6,877 |
| 2026-01-09 | 189.20 | 189.38 | 184.00 | 188.01 | 186.00 | 17,160 |
| 2026-01-08 | 192.95 | 196.98 | 184.90 | 185.67 | 183.68 | 13,267 |
| 2026-01-07 | 190.10 | 193.66 | 188.80 | 190.66 | 188.62 | 5,571 |
| 2026-01-06 | 187.70 | 189.89 | 187.20 | 189.89 | 187.85 | 3,559 |
| 2026-01-05 | 189.60 | 198.06 | 184.75 | 187.70 | 185.69 | 5,935 |
| 2026-01-02 | 183.30 | 186.75 | 182.18 | 185.65 | 183.66 | 2,605 |
| 2025-12-31 | 184.00 | 187.20 | 182.69 | 183.67 | 181.70 | 1,607 |
| 2025-12-30 | 184.60 | 186.79 | 182.22 | 184.10 | 182.13 | 1,863 |
| 2025-12-29 | 184.80 | 186.25 | 183.22 | 184.84 | 182.86 | 1,933 |
| 2025-12-24 | 186.50 | 188.80 | 185.00 | 186.81 | 184.81 | 463 |
| 2025-12-23 | 186.30 | 188.63 | 185.33 | 185.66 | 183.67 | 3,781 |
| 2025-12-22 | 183.10 | 185.65 | 181.72 | 185.55 | 183.56 | 3,143 |
| 2025-12-19 | 178.10 | 183.00 | 175.60 | 182.95 | 180.99 | 1,795 |
| 2025-12-18 | 177.20 | 180.44 | 176.81 | 179.47 | 177.55 | 3,138 |
| 2025-12-17 | 178.70 | 181.53 | 175.34 | 178.13 | 176.22 | 3,345 |
| 2025-12-16 | 182.50 | 184.45 | 178.83 | 180.23 | 178.30 | 2,233 |
| 2025-12-15 | 178.50 | 184.25 | 178.48 | 180.95 | 179.01 | 2,773 |
| 2025-12-12 | 178.70 | 179.62 | 176.74 | 178.37 | 176.45 | 2,355 |
| 2025-12-11 | 174.30 | 179.14 | 173.07 | 178.56 | 176.65 | 1,827 |
| 2025-12-10 | 172.60 | 176.13 | 170.61 | 175.73 | 173.85 | 2,188 |
| 2025-12-09 | 171.10 | 175.68 | 170.24 | 173.20 | 171.35 | 2,743 |
| 2025-12-08 | 172.00 | 172.00 | 169.59 | 170.79 | 168.96 | 1,511 |
| 2025-12-05 | 171.50 | 173.20 | 168.98 | 170.23 | 168.41 | 1,847 |
| 2025-12-04 | 168.60 | 171.96 | 167.61 | 171.39 | 169.55 | 1,620 |
| 2025-12-03 | 169.00 | 170.00 | 166.73 | 168.01 | 166.21 | 1,600 |
| 2025-12-02 | 167.70 | 169.69 | 166.86 | 168.33 | 166.53 | 2,411 |
| 2025-12-01 | 173.40 | 175.00 | 169.65 | 169.94 | 168.12 | 6,857 |
| 2025-11-28 | 172.80 | 174.97 | 172.15 | 174.59 | 172.72 | 1,002 |
| 2025-11-26 | 172.00 | 173.90 | 171.80 | 173.74 | 171.88 | 1,558 |
| 2025-11-25 | 173.20 | 174.40 | 169.87 | 172.38 | 170.53 | 1,335 |
| 2025-11-24 | 169.20 | 172.52 | 167.47 | 172.14 | 170.30 | 4,105 |
| 2025-11-21 | 172.40 | 175.00 | 168.78 | 171.10 | 169.27 | 2,524 |
| 2025-11-20 | 173.80 | 177.50 | 172.66 | 173.08 | 171.23 | 1,249 |
| 2025-11-19 | 174.30 | 176.02 | 172.50 | 174.21 | 171.67 | 696 |
| 2025-11-18 | 174.50 | 177.98 | 174.12 | 175.33 | 172.77 | 3,504 |
| 2025-11-17 | 175.30 | 176.35 | 174.53 | 175.57 | 173.01 | 4,027 |
| 2025-11-14 | 174.50 | 175.86 | 172.00 | 174.92 | 172.37 | 1,562 |
| 2025-11-13 | 178.30 | 179.11 | 174.28 | 174.88 | 172.33 | 3,514 |
| 2025-11-12 | 179.50 | 179.82 | 177.65 | 178.96 | 176.35 | 1,754 |
| 2025-11-11 | 179.84 | 179.84 | 177.45 | 179.03 | 176.42 | 1,390 |
| 2025-11-10 | 178.10 | 179.09 | 175.00 | 178.93 | 176.32 | 1,859 |
| 2025-11-07 | 175.70 | 177.00 | 173.73 | 177.00 | 174.42 | 1,605 |
| 2025-11-06 | 174.30 | 175.29 | 173.66 | 174.78 | 172.23 | 1,659 |
| 2025-11-05 | 175.70 | 176.67 | 174.29 | 174.70 | 172.15 | 2,731 |
| 2025-11-04 | 175.30 | 177.89 | 174.85 | 176.30 | 173.73 | 1,156 |
| 2025-11-03 | 178.30 | 179.45 | 175.44 | 176.81 | 174.24 | 2,610 |
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.