RTX Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	156.20	157.73	155.63	156.80	153.84	2,171
2025-08-05	157.60	158.14	155.82	156.23	153.28	3,825
2025-08-04	157.20	158.34	156.91	157.17	154.20	2,463
2025-08-01	157.20	157.24	153.80	156.59	153.63	9,341
2025-07-31	157.00	158.19	156.80	157.41	154.43	2,447
2025-07-30	157.60	158.18	156.55	158.14	155.15	2,354
2025-07-29	156.80	158.67	156.43	156.71	153.74	1,858
2025-07-28	158.10	159.64	155.63	155.90	152.95	4,652
2025-07-25	155.10	157.15	154.31	157.15	154.17	1,715
2025-07-24	156.80	157.20	155.42	155.94	152.99	4,391
2025-07-23	149.40	155.34	149.17	155.11	152.18	21,625
2025-07-22	150.90	151.94	143.44	149.35	146.52	20,733
2025-07-21	152.60	153.36	151.12	152.84	149.95	6,762
2025-07-18	151.50	152.86	151.18	151.71	148.84	40,289
2025-07-17	149.80	151.81	149.62	151.57	148.70	2,917
2025-07-16	148.80	149.88	148.28	149.86	147.02	2,010
2025-07-15	149.80	150.68	148.40	149.02	146.20	6,032
2025-07-14	147.00	149.49	147.00	148.92	146.11	3,292
2025-07-11	146.30	147.00	145.47	146.74	143.96	2,390
2025-07-10	146.30	146.61	145.18	145.80	143.04	673
2025-07-09	144.80	146.28	144.74	145.79	143.03	1,739
2025-07-08	146.00	146.00	143.04	144.84	142.11	1,778
2025-07-07	145.60	146.67	145.23	145.88	143.12	2,073
2025-07-03	144.49	146.20	144.49	145.81	143.05	3,977
2025-07-02	144.40	144.69	142.96	144.41	141.67	3,879
2025-07-01	145.97	145.97	142.69	144.09	141.36	3,299
2025-06-30	144.63	146.39	144.63	145.65	142.89	4,730
2025-06-27	143.50	144.52	141.95	144.32	141.59	2,273
2025-06-26	141.20	143.34	141.13	142.73	140.03	15,308
2025-06-25	141.40	142.39	139.57	140.89	138.23	3,937
2025-06-24	144.20	144.70	140.60	141.62	138.94	16,974
2025-06-23	149.60	154.50	145.36	145.72	142.96	7,812
2025-06-20	146.10	148.11	143.82	147.00	144.22	4,651
2025-06-18	148.20	149.50	146.58	146.82	144.04	5,255
2025-06-17	148.40	148.59	146.00	148.59	145.78	7,114
2025-06-16	148.60	151.39	144.93	146.34	143.57	15,871
2025-06-13	145.40	156.00	142.43	145.55	142.79	8,453
2025-06-12	142.10	143.20	138.90	141.48	138.81	2,089
2025-06-11	139.50	140.77	135.43	140.43	137.77	4,788
2025-06-10	140.40	141.16	137.98	138.67	136.05	1,752
2025-06-09	139.30	140.00	138.54	140.00	137.35	1,498
2025-06-06	139.10	140.68	138.43	139.01	136.38	1,488
2025-06-05	138.23	139.30	138.23	139.03	136.40	2,502
2025-06-04	137.40	138.76	137.20	138.58	135.96	1,557
2025-06-03	136.60	138.80	136.46	137.29	134.69	1,247
2025-06-02	136.80	136.80	135.48	136.68	134.10	3,426
2025-05-30	134.30	136.53	134.15	136.29	133.71	1,242
2025-05-29	134.50	134.63	131.90	134.56	132.01	2,218
2025-05-28	132.80	134.95	130.90	133.24	130.72	1,446
2025-05-27	133.40	134.88	132.21	133.89	131.35	14,744
2025-05-23	134.00	134.00	131.50	133.09	130.57	2,096
2025-05-22	134.92	134.92	133.51	134.29	131.75	2,285
2025-05-21	138.70	139.67	135.73	135.88	132.64	3,162
2025-05-20	136.40	137.97	135.94	137.40	134.12	92,857
2025-05-19	133.40	137.71	131.65	136.92	133.65	2,818
2025-05-16	136.60	136.99	134.55	135.10	131.88	4,216
2025-05-15	131.45	134.19	131.45	134.00	130.81	2,934
2025-05-14	130.70	132.23	129.17	130.93	127.81	8,312
2025-05-13	130.64	131.89	130.64	130.86	127.74	3,275
2025-05-12	129.00	130.40	127.90	129.95	126.85	1,651

← NewerPage 6 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.