RTX Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 128.39 | 128.39 | 126.92 | 127.22 | 123.56 | 1,218 |
| 2025-02-07 | 127.33 | 128.94 | 127.33 | 128.50 | 124.81 | 2,487 |
| 2025-02-06 | 128.96 | 129.90 | 127.98 | 128.00 | 124.32 | 2,484 |
| 2025-02-05 | 128.29 | 129.90 | 128.29 | 129.28 | 125.56 | 698 |
| 2025-02-04 | 130.82 | 130.82 | 128.09 | 128.27 | 124.58 | 1,306 |
| 2025-02-03 | 128.50 | 129.99 | 124.00 | 129.99 | 126.25 | 1,726 |
| 2025-01-31 | 128.88 | 129.93 | 127.70 | 129.03 | 125.32 | 3,416 |
| 2025-01-30 | 126.08 | 128.51 | 125.48 | 128.43 | 124.74 | 3,391 |
| 2025-01-29 | 129.64 | 129.74 | 125.61 | 125.76 | 122.14 | 4,600 |
| 2025-01-28 | 124.97 | 132.78 | 124.97 | 128.51 | 124.81 | 19,332 |
| 2025-01-27 | 124.27 | 127.95 | 124.25 | 125.56 | 121.95 | 12,142 |
| 2025-01-24 | 126.29 | 126.29 | 125.46 | 125.51 | 121.90 | 4,616 |
| 2025-01-23 | 124.74 | 126.94 | 124.74 | 126.31 | 122.68 | 4,105 |
| 2025-01-22 | 125.17 | 126.00 | 123.68 | 123.95 | 120.38 | 7,813 |
| 2025-01-21 | 122.50 | 125.58 | 121.90 | 125.12 | 121.52 | 9,251 |
| 2025-01-17 | 119.93 | 121.23 | 119.86 | 120.86 | 117.38 | 155,265 |
| 2025-01-16 | 119.12 | 120.36 | 119.12 | 120.12 | 116.67 | 3,845 |
| 2025-01-15 | 119.11 | 120.23 | 118.23 | 118.60 | 115.19 | 6,948 |
| 2025-01-14 | 118.21 | 119.30 | 118.21 | 119.10 | 115.67 | 4,060 |
| 2025-01-13 | 115.53 | 117.71 | 114.41 | 117.23 | 113.86 | 4,565 |
| 2025-01-10 | 116.31 | 117.00 | 115.05 | 115.76 | 112.43 | 1,733 |
| 2025-01-08 | 114.46 | 115.55 | 114.44 | 115.29 | 111.97 | 3,317 |
| 2025-01-07 | 114.71 | 115.15 | 113.95 | 114.36 | 111.07 | 3,010 |
| 2025-01-06 | 116.18 | 117.14 | 114.20 | 114.20 | 110.92 | 2,645 |
| 2025-01-03 | 116.18 | 116.63 | 115.92 | 115.97 | 112.63 | 4,422 |
| 2025-01-02 | 115.71 | 117.38 | 115.71 | 115.71 | 112.38 | 4,826 |
| 2024-12-31 | 115.06 | 116.07 | 115.06 | 115.17 | 111.86 | 414 |
| 2024-12-30 | 116.12 | 116.76 | 114.53 | 115.50 | 112.17 | 1,179 |
| 2024-12-27 | 116.52 | 117.48 | 116.00 | 116.83 | 113.47 | 1,324 |
| 2024-12-24 | 115.73 | 116.84 | 115.73 | 116.83 | 113.47 | 4,266 |
| 2024-12-23 | 115.81 | 116.70 | 115.81 | 116.59 | 113.24 | 21,464 |
| 2024-12-20 | 114.54 | 116.47 | 114.51 | 116.18 | 112.84 | 3,850 |
| 2024-12-19 | 115.81 | 117.24 | 114.99 | 116.19 | 112.85 | 138,491 |
| 2024-12-18 | 116.90 | 117.43 | 116.37 | 116.47 | 113.12 | 5,970 |
| 2024-12-17 | 117.30 | 118.12 | 117.10 | 117.69 | 114.31 | 4,113 |
| 2024-12-16 | 118.00 | 118.50 | 116.92 | 118.10 | 114.70 | 5,128 |
| 2024-12-13 | 116.18 | 117.90 | 116.02 | 117.85 | 114.46 | 3,028 |
| 2024-12-12 | 116.40 | 117.25 | 115.70 | 115.93 | 112.60 | 3,354 |
| 2024-12-11 | 116.71 | 117.92 | 116.37 | 117.15 | 113.78 | 12,724 |
| 2024-12-10 | 116.42 | 118.05 | 116.15 | 117.66 | 114.28 | 2,503 |
| 2024-12-09 | 117.76 | 120.00 | 114.31 | 115.72 | 112.39 | 6,067 |
| 2024-12-06 | 118.31 | 118.31 | 117.55 | 117.80 | 114.41 | 2,524 |
| 2024-12-05 | 118.82 | 119.20 | 117.71 | 118.51 | 115.10 | 4,369 |
| 2024-12-04 | 118.21 | 119.13 | 117.55 | 119.11 | 115.68 | 84,093 |
| 2024-12-03 | 118.98 | 119.52 | 117.93 | 118.47 | 115.06 | 2,327 |
| 2024-12-02 | 121.32 | 121.99 | 118.85 | 118.86 | 115.44 | 107,835 |
| 2024-11-29 | 120.68 | 121.83 | 120.68 | 121.83 | 118.33 | 13,567 |
| 2024-11-27 | 120.96 | 121.72 | 120.96 | 121.16 | 117.68 | 3,888 |
| 2024-11-26 | 118.58 | 120.64 | 118.36 | 120.46 | 117.00 | 3,656 |
| 2024-11-25 | 121.68 | 123.42 | 118.36 | 118.75 | 115.33 | 2,631 |
| 2024-11-22 | 120.37 | 121.87 | 119.39 | 121.07 | 117.58 | 7,316 |
| 2024-11-21 | 119.05 | 120.88 | 118.88 | 120.62 | 117.15 | 3,590 |
| 2024-11-20 | 119.05 | 119.05 | 117.73 | 118.77 | 115.35 | 5,346 |
| 2024-11-19 | 119.68 | 121.35 | 119.03 | 119.14 | 115.71 | 6,991 |
| 2024-11-18 | 118.54 | 119.69 | 118.06 | 119.37 | 115.93 | 6,707 |
| 2024-11-15 | 117.89 | 118.83 | 117.15 | 117.73 | 114.34 | 4,298 |
| 2024-11-14 | 122.90 | 123.50 | 117.62 | 119.00 | 114.97 | 7,824 |
| 2024-11-13 | 123.05 | 123.94 | 122.95 | 123.65 | 119.46 | 4,013 |
| 2024-11-12 | 124.23 | 125.30 | 122.33 | 123.30 | 119.12 | 21,822 |
| 2024-11-11 | 124.03 | 125.54 | 124.03 | 125.08 | 120.83 | 5,651 |
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.