RTX Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	128.80	128.85	126.19	128.22	125.16	1,770
2025-05-08	128.00	130.54	127.66	129.83	126.73	1,838
2025-05-07	128.75	128.75	127.57	128.00	124.95	1,487
2025-05-06	126.92	128.33	126.92	127.43	124.39	3,240
2025-05-02	127.90	130.93	127.90	130.26	127.16	3,714
2025-05-01	125.82	127.89	125.82	127.06	124.03	744
2025-04-30	124.00	126.00	123.66	125.77	122.77	3,140
2025-04-29	124.75	125.74	124.75	125.13	122.14	1,460
2025-04-28	125.80	126.13	123.98	124.31	121.35	2,439
2025-04-25	122.30	125.05	122.30	124.43	121.47	1,953
2025-04-24	120.20	121.63	119.60	121.56	118.66	5,310
2025-04-23	116.00	122.59	115.30	120.18	117.32	17,897
2025-04-22	126.50	126.74	112.74	113.44	110.74	51,050
2025-04-17	127.63	130.50	127.63	130.38	127.27	1,147
2025-04-16	129.00	130.18	128.77	129.36	126.28	998
2025-04-15	128.80	129.95	128.25	129.00	125.93	546
2025-04-14	129.60	129.99	128.30	128.63	125.56	1,158
2025-04-11	127.70	129.26	125.47	128.94	125.87	890
2025-04-10	127.30	129.32	123.78	126.40	123.39	332,823
2025-04-09	118.17	127.93	118.17	126.77	123.75	3,029
2025-04-08	119.00	123.97	119.00	120.75	117.87	6,965
2025-04-07	110.50	119.24	110.50	117.63	114.83	5,942
2025-04-04	127.81	127.81	119.63	119.63	116.78	7,314
2025-04-03	130.10	133.53	128.00	131.26	128.14	2,483
2025-04-02	132.60	133.56	131.31	132.93	129.76	1,222
2025-04-01	132.00	132.96	131.37	132.14	128.99	1,090
2025-03-31	131.43	132.09	130.69	131.58	128.44	2,614
2025-03-28	132.27	133.55	131.67	132.39	129.24	2,911
2025-03-27	133.18	134.96	133.18	133.31	130.14	4,810
2025-03-26	134.22	136.19	134.22	134.22	131.03	4,856
2025-03-25	134.82	135.72	133.69	135.33	132.11	2,019
2025-03-24	132.67	133.93	132.00	133.81	130.62	2,223
2025-03-21	133.43	134.41	131.79	132.03	128.88	1,267
2025-03-20	134.10	135.59	133.97	134.29	131.09	1,876
2025-03-19	133.64	135.16	133.51	135.00	131.78	3,908
2025-03-18	131.55	133.29	131.55	132.88	129.71	2,332
2025-03-17	130.00	132.69	130.00	132.24	129.09	2,744
2025-03-14	129.20	130.65	128.18	130.05	126.95	5,118
2025-03-13	126.80	129.61	126.80	129.27	126.19	3,599
2025-03-12	126.59	128.50	126.59	128.28	125.22	3,077
2025-03-11	127.16	128.90	127.16	128.68	125.61	3,843
2025-03-10	126.41	129.67	126.41	127.51	124.47	4,255
2025-03-07	127.89	128.11	126.29	127.95	124.90	3,062
2025-03-06	128.77	130.48	125.97	127.61	124.57	15,671
2025-03-05	131.20	131.20	128.38	130.42	127.32	2,125
2025-03-04	134.82	134.85	129.09	130.79	127.67	5,618
2025-03-03	134.88	137.25	132.98	133.42	130.24	3,484
2025-02-28	130.46	132.24	130.00	131.34	128.21	3,895
2025-02-27	127.86	130.92	127.86	130.76	127.65	3,326
2025-02-26	127.64	128.33	126.86	126.92	123.90	2,209
2025-02-25	125.60	127.72	125.60	127.12	124.09	7,793
2025-02-24	122.37	126.09	122.02	125.54	122.55	94,918
2025-02-21	124.54	125.38	122.79	122.96	120.03	1,548
2025-02-20	124.21	126.25	123.23	124.58	121.00	2,240
2025-02-19	124.69	126.48	123.60	126.19	122.56	2,205
2025-02-18	124.33	125.42	122.41	124.11	120.54	3,059
2025-02-14	125.55	125.64	121.90	122.69	119.16	5,028
2025-02-13	126.12	127.59	125.52	127.47	123.80	2,227
2025-02-12	127.97	129.43	127.10	127.39	123.73	1,442
2025-02-11	128.42	129.42	127.82	128.85	125.14	8,645

← NewerPage 7 of 21 · 1,231 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.