RTX Corporation historical data

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

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

← NewerPage 8 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.