RTX Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	176.88	178.52	176.88	178.52	175.92	1,678
2025-10-30	177.00	179.02	175.95	177.83	175.24	3,192
2025-10-29	178.10	179.04	175.97	177.00	174.42	4,879
2025-10-28	178.76	181.31	178.76	179.46	176.85	2,251
2025-10-27	179.89	179.89	177.55	178.53	175.93	2,287
2025-10-24	179.70	180.50	178.44	179.32	176.71	1,908
2025-10-23	178.10	179.84	176.73	178.70	176.09	3,992
2025-10-22	173.40	178.72	173.25	176.41	173.84	5,160
2025-10-21	161.40	178.71	160.61	174.77	172.22	12,293
2025-10-20	158.50	161.61	158.31	161.07	158.72	3,726
2025-10-17	156.00	158.10	155.08	157.50	155.21	2,098
2025-10-16	157.60	158.30	156.48	156.48	154.20	3,203
2025-10-15	160.40	160.99	155.84	157.00	154.71	3,350
2025-10-14	158.50	160.52	157.21	160.26	157.92	4,002
2025-10-13	159.30	159.64	157.00	159.08	156.76	3,221
2025-10-10	162.70	163.76	158.91	159.30	156.98	8,165
2025-10-09	169.00	169.75	163.97	164.01	161.62	7,007
2025-10-08	169.60	172.72	168.93	169.13	166.67	2,073
2025-10-07	168.82	170.35	168.82	169.52	167.05	2,082
2025-10-06	166.99	169.73	166.99	169.36	166.89	11,211
2025-10-03	166.90	167.31	165.57	166.70	164.28	5,572
2025-10-02	167.30	168.21	165.90	166.60	164.18	9,543
2025-10-01	167.50	167.50	165.08	166.82	164.39	2,449
2025-09-30	164.40	167.30	163.90	166.49	164.07	3,286
2025-09-29	164.20	168.34	162.88	163.21	160.83	4,252
2025-09-26	161.16	165.19	161.16	163.21	160.83	5,514
2025-09-25	161.40	162.44	159.69	159.76	157.43	2,072
2025-09-24	160.71	163.04	160.71	161.93	159.57	3,336
2025-09-23	159.10	161.35	158.95	159.19	156.87	2,920
2025-09-22	157.60	159.54	157.20	159.27	156.95	3,403
2025-09-19	158.50	158.79	156.80	157.84	155.54	1,281
2025-09-18	158.11	158.11	156.23	157.59	155.29	5,290
2025-09-17	158.50	159.36	157.50	158.46	156.16	1,538
2025-09-16	158.50	159.96	157.60	159.16	156.84	1,943
2025-09-15	156.80	157.69	155.87	157.33	155.04	2,504
2025-09-12	157.20	158.09	156.36	156.65	154.36	2,080
2025-09-11	154.90	157.82	154.81	156.89	154.60	1,684
2025-09-10	152.60	154.07	147.00	154.03	151.79	2,827
2025-09-09	153.84	153.84	150.62	152.37	150.15	7,165
2025-09-08	157.20	158.08	154.13	154.30	152.05	2,217
2025-09-05	158.70	159.05	155.50	157.17	154.88	2,735
2025-09-04	157.80	159.12	157.68	158.17	155.87	1,487
2025-09-03	156.43	158.36	156.43	157.69	155.39	1,802
2025-09-02	158.50	161.39	156.30	158.04	155.74	2,515
2025-08-29	160.60	161.20	158.72	159.59	157.26	2,607
2025-08-28	160.20	161.15	158.53	160.52	158.18	2,246
2025-08-27	159.50	160.83	159.09	159.70	157.37	7,558
2025-08-26	156.60	158.98	156.31	158.30	155.99	9,976
2025-08-22	156.80	157.98	156.21	157.00	154.71	1,142
2025-08-21	156.26	157.62	156.26	157.21	154.92	1,765
2025-08-20	153.20	155.86	153.08	155.77	153.50	6,033
2025-08-19	155.70	156.25	153.21	153.76	151.52	1,422
2025-08-18	154.32	156.07	154.32	155.07	152.81	1,668
2025-08-15	154.70	154.88	153.26	154.43	152.18	345
2025-08-14	155.10	156.30	154.98	155.15	152.89	1,011
2025-08-13	156.20	156.35	152.70	154.33	151.41	1,975
2025-08-12	154.70	155.90	154.16	155.07	152.14	1,603
2025-08-11	154.70	155.60	154.09	154.77	151.84	1,400
2025-08-08	154.90	157.05	154.80	155.34	152.40	3,469
2025-08-07	156.00	156.40	152.97	154.84	151.92	3,053

← NewerPage 5 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.