RTX Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 120.95 | 123.99 | 120.95 | 123.98 | 119.78 | 8,280 |
| 2024-11-07 | 121.24 | 122.28 | 120.00 | 120.26 | 116.18 | 3,577 |
| 2024-11-06 | 120.44 | 122.86 | 120.44 | 121.12 | 117.01 | 12,445 |
| 2024-11-05 | 118.10 | 118.51 | 117.73 | 118.28 | 114.27 | 3,636 |
| 2024-11-04 | 118.46 | 119.56 | 117.84 | 118.41 | 114.39 | 3,010 |
| 2024-11-01 | 121.50 | 121.50 | 118.83 | 119.17 | 115.13 | 43,752 |
| 2024-10-31 | 121.41 | 122.21 | 120.67 | 121.72 | 117.59 | 2,815 |
| 2024-10-30 | 122.58 | 122.83 | 121.56 | 122.05 | 117.91 | 3,920 |
| 2024-10-29 | 124.50 | 125.60 | 123.24 | 123.41 | 119.23 | 6,079 |
| 2024-10-28 | 125.45 | 125.90 | 124.62 | 125.62 | 121.36 | 2,360 |
| 2024-10-25 | 125.55 | 126.06 | 124.81 | 124.93 | 120.69 | 2,348 |
| 2024-10-24 | 126.80 | 127.21 | 125.32 | 125.52 | 121.26 | 8,483 |
| 2024-10-23 | 125.53 | 127.50 | 125.53 | 127.20 | 122.89 | 13,169 |
| 2024-10-22 | 126.54 | 128.62 | 123.59 | 125.22 | 120.98 | 12,474 |
| 2024-10-21 | 126.28 | 126.28 | 124.74 | 125.16 | 120.92 | 3,213 |
| 2024-10-18 | 125.11 | 126.15 | 125.11 | 125.69 | 121.43 | 2,062 |
| 2024-10-17 | 125.49 | 126.92 | 125.14 | 125.14 | 120.90 | 10,170 |
| 2024-10-16 | 125.22 | 125.75 | 124.32 | 125.52 | 121.26 | 4,614 |
| 2024-10-15 | 124.70 | 126.73 | 124.70 | 125.76 | 121.50 | 7,906 |
| 2024-10-14 | 123.62 | 124.63 | 123.28 | 124.56 | 120.34 | 1,172 |
| 2024-10-11 | 122.93 | 123.55 | 122.93 | 123.27 | 119.09 | 2,219 |
| 2024-10-10 | 123.57 | 124.11 | 123.11 | 123.11 | 118.94 | 3,861 |
| 2024-10-09 | 123.72 | 124.66 | 122.44 | 124.34 | 120.12 | 4,732 |
| 2024-10-08 | 124.65 | 125.90 | 123.29 | 123.78 | 119.58 | 6,682 |
| 2024-10-07 | 124.88 | 125.63 | 124.23 | 124.82 | 120.59 | 3,849 |
| 2024-10-04 | 123.74 | 124.27 | 123.22 | 123.77 | 119.58 | 4,604 |
| 2024-10-03 | 124.40 | 125.38 | 123.43 | 123.52 | 119.33 | 5,347 |
| 2024-10-02 | 125.64 | 128.97 | 123.68 | 124.15 | 119.94 | 8,287 |
| 2024-10-01 | 121.51 | 124.54 | 120.22 | 124.38 | 120.16 | 14,935 |
| 2024-09-30 | 120.27 | 121.34 | 119.81 | 120.07 | 116.00 | 1,455 |
| 2024-09-27 | 120.40 | 120.69 | 119.62 | 120.44 | 116.36 | 3,890 |
| 2024-09-26 | 120.77 | 121.84 | 120.29 | 121.03 | 116.93 | 113,444 |
| 2024-09-25 | 120.45 | 121.39 | 120.45 | 120.63 | 116.54 | 9,599 |
| 2024-09-24 | 120.00 | 120.00 | 119.00 | 119.92 | 115.85 | 64,243 |
| 2024-09-23 | 118.20 | 120.00 | 118.20 | 119.84 | 115.78 | 6,295 |
| 2024-09-20 | 118.73 | 120.07 | 117.91 | 118.33 | 114.32 | 78,402 |
| 2024-09-19 | 118.35 | 119.00 | 117.28 | 118.78 | 114.75 | 4,833 |
| 2024-09-18 | 118.40 | 119.23 | 118.15 | 118.68 | 114.66 | 2,536 |
| 2024-09-17 | 119.04 | 119.04 | 117.82 | 118.72 | 114.70 | 2,537 |
| 2024-09-16 | 119.28 | 120.38 | 118.09 | 119.41 | 115.36 | 2,296 |
| 2024-09-13 | 119.97 | 120.17 | 119.28 | 119.33 | 115.28 | 1,181 |
| 2024-09-12 | 119.20 | 120.03 | 118.77 | 119.76 | 115.70 | 1,061 |
| 2024-09-11 | 119.94 | 119.94 | 117.36 | 118.91 | 114.88 | 5,116 |
| 2024-09-10 | 121.41 | 121.65 | 119.95 | 120.30 | 116.22 | 1,676 |
| 2024-09-09 | 119.61 | 121.25 | 119.61 | 121.07 | 116.97 | 3,053 |
| 2024-09-06 | 118.94 | 120.65 | 118.14 | 118.49 | 114.47 | 10,064 |
| 2024-09-05 | 121.34 | 121.49 | 118.69 | 119.59 | 115.54 | 2,630 |
| 2024-09-04 | 120.84 | 122.27 | 120.84 | 120.85 | 116.75 | 164,812 |
| 2024-09-03 | 122.90 | 123.59 | 121.45 | 121.63 | 117.51 | 111,539 |
| 2024-08-30 | 122.31 | 122.75 | 121.95 | 122.59 | 118.43 | 2,766 |
| 2024-08-29 | 121.17 | 122.72 | 120.57 | 122.72 | 118.56 | 3,115 |
| 2024-08-28 | 119.64 | 121.30 | 119.42 | 120.33 | 116.25 | 5,575 |
| 2024-08-27 | 118.48 | 119.40 | 118.40 | 119.40 | 115.35 | 99,451 |
| 2024-08-23 | 118.27 | 118.88 | 117.95 | 118.09 | 114.09 | 3,305 |
| 2024-08-22 | 117.41 | 117.92 | 117.21 | 117.55 | 113.56 | 2,245 |
| 2024-08-21 | 118.10 | 118.50 | 117.00 | 117.56 | 113.57 | 2,484 |
| 2024-08-20 | 118.52 | 118.68 | 117.23 | 117.72 | 113.73 | 62,931 |
| 2024-08-19 | 118.04 | 118.46 | 118.00 | 118.35 | 114.34 | 528 |
| 2024-08-16 | 118.00 | 118.69 | 117.57 | 118.24 | 114.23 | 11,198 |
| 2024-08-15 | 118.57 | 118.87 | 117.56 | 118.01 | 113.40 | 3,615 |
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.