RTX Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 117.36 | 118.06 | 117.18 | 118.02 | 114.01 | 3,743,600 |
| 2024-08-21 | 118.50 | 118.64 | 116.95 | 117.26 | 113.28 | 3,050,998 |
| 2024-08-20 | 118.33 | 118.68 | 117.24 | 117.95 | 113.94 | 6,129,166 |
| 2024-08-19 | 118.00 | 118.52 | 117.98 | 118.35 | 114.33 | 5,389,909 |
| 2024-08-16 | 117.87 | 118.62 | 117.57 | 117.95 | 113.94 | 5,251,477 |
| 2024-08-15 | 118.51 | 118.99 | 117.53 | 118.36 | 113.73 | 5,629,874 |
| 2024-08-14 | 116.84 | 117.83 | 116.65 | 117.65 | 113.05 | 5,826,695 |
| 2024-08-13 | 116.79 | 117.26 | 116.07 | 116.86 | 112.29 | 5,911,873 |
| 2024-08-12 | 116.86 | 117.44 | 115.76 | 116.60 | 112.04 | 8,602,006 |
| 2024-08-09 | 115.04 | 116.29 | 114.87 | 116.15 | 111.61 | 5,534,344 |
| 2024-08-08 | 113.90 | 115.84 | 113.70 | 115.10 | 110.60 | 8,889,121 |
| 2024-08-07 | 114.30 | 115.98 | 113.61 | 114.15 | 109.68 | 5,553,236 |
| 2024-08-06 | 115.59 | 116.82 | 114.12 | 114.40 | 109.92 | 4,642,357 |
| 2024-08-05 | 115.11 | 116.44 | 114.37 | 115.17 | 110.66 | 5,888,641 |
| 2024-08-02 | 116.25 | 118.30 | 115.07 | 116.44 | 111.88 | 4,578,404 |
| 2024-08-01 | 117.72 | 117.99 | 116.06 | 116.74 | 112.17 | 5,135,066 |
| 2024-07-31 | 117.50 | 118.22 | 116.46 | 117.49 | 112.89 | 6,780,361 |
| 2024-07-30 | 115.20 | 117.03 | 114.56 | 116.88 | 112.31 | 6,074,374 |
| 2024-07-29 | 114.00 | 114.63 | 113.30 | 114.44 | 109.96 | 4,138,929 |
| 2024-07-26 | 113.96 | 115.23 | 113.50 | 113.95 | 109.49 | 7,526,513 |
| 2024-07-25 | 110.23 | 115.82 | 109.45 | 113.47 | 109.03 | 14,997,000 |
| 2024-07-24 | 105.05 | 105.86 | 104.02 | 104.83 | 100.73 | 7,180,244 |
| 2024-07-23 | 103.77 | 105.58 | 103.62 | 104.97 | 100.86 | 7,602,039 |
| 2024-07-22 | 102.68 | 103.82 | 102.62 | 103.77 | 99.710 | 6,208,088 |
| 2024-07-19 | 104.50 | 104.50 | 102.64 | 102.81 | 98.788 | 7,229,794 |
| 2024-07-18 | 105.00 | 105.46 | 103.78 | 103.84 | 99.777 | 4,450,279 |
| 2024-07-17 | 103.82 | 105.28 | 103.82 | 104.99 | 100.88 | 5,432,970 |
| 2024-07-16 | 101.87 | 103.69 | 101.75 | 103.68 | 99.624 | 4,341,192 |
| 2024-07-15 | 102.29 | 102.65 | 101.52 | 101.62 | 97.644 | 3,776,299 |
| 2024-07-12 | 102.00 | 102.85 | 101.02 | 101.28 | 97.318 | 6,003,137 |
| 2024-07-11 | 100.52 | 102.65 | 100.22 | 101.72 | 97.740 | 7,595,589 |
| 2024-07-10 | 100.90 | 101.18 | 99.420 | 100.68 | 96.741 | 6,483,597 |
| 2024-07-09 | 100.24 | 101.68 | 100.02 | 101.11 | 97.154 | 5,649,424 |
| 2024-07-08 | 100.65 | 101.21 | 99.980 | 100.10 | 96.184 | 8,738,074 |
| 2024-07-05 | 100.49 | 100.57 | 99.565 | 100.37 | 96.443 | 6,153,519 |
| 2024-07-03 | 100.90 | 101.04 | 100.38 | 100.74 | 96.799 | 2,149,212 |
| 2024-07-02 | 99.290 | 100.63 | 99.071 | 100.41 | 96.482 | 8,299,941 |
| 2024-07-01 | 100.88 | 101.68 | 99.310 | 99.550 | 95.655 | 4,475,275 |
| 2024-06-28 | 100.90 | 100.90 | 100.06 | 100.39 | 96.462 | 13,853,220 |
| 2024-06-27 | 101.47 | 101.78 | 100.43 | 100.62 | 96.683 | 6,955,459 |
| 2024-06-26 | 100.93 | 101.39 | 100.15 | 101.26 | 97.298 | 6,953,826 |
| 2024-06-25 | 101.39 | 102.70 | 100.03 | 101.57 | 97.596 | 10,306,700 |
| 2024-06-24 | 105.74 | 107.48 | 100.94 | 101.96 | 97.971 | 13,704,770 |
| 2024-06-21 | 105.19 | 106.19 | 104.68 | 105.61 | 101.48 | 13,311,890 |
| 2024-06-20 | 104.63 | 105.73 | 104.55 | 105.07 | 100.96 | 6,996,421 |
| 2024-06-18 | 104.57 | 105.31 | 104.38 | 104.77 | 100.67 | 3,991,507 |
| 2024-06-17 | 104.00 | 104.49 | 103.47 | 104.47 | 100.38 | 3,943,685 |
| 2024-06-14 | 104.59 | 104.99 | 103.44 | 104.23 | 100.15 | 4,917,244 |
| 2024-06-13 | 106.57 | 106.86 | 103.84 | 105.03 | 100.92 | 7,112,945 |
| 2024-06-12 | 107.01 | 107.72 | 106.58 | 106.77 | 102.59 | 3,429,992 |
| 2024-06-11 | 106.39 | 107.15 | 106.14 | 106.92 | 102.74 | 5,769,457 |
| 2024-06-10 | 108.00 | 108.10 | 106.67 | 107.09 | 102.90 | 5,918,493 |
| 2024-06-07 | 108.10 | 108.56 | 107.88 | 108.11 | 103.88 | 3,526,533 |
| 2024-06-06 | 108.38 | 108.47 | 107.75 | 108.18 | 103.95 | 3,875,136 |
| 2024-06-05 | 108.01 | 108.52 | 107.48 | 108.44 | 104.20 | 3,141,222 |
| 2024-06-04 | 107.41 | 108.39 | 106.92 | 107.90 | 103.68 | 7,998,037 |
| 2024-06-03 | 107.24 | 108.65 | 106.82 | 107.37 | 103.17 | 5,908,797 |
| 2024-05-31 | 105.82 | 107.88 | 105.46 | 107.81 | 103.59 | 10,411,930 |
| 2024-05-30 | 104.90 | 105.85 | 104.58 | 105.72 | 101.58 | 4,398,900 |
| 2024-05-29 | 105.02 | 105.22 | 104.50 | 104.57 | 100.48 | 4,796,924 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2020-04-03 | 15890:10000 |
| 2005-06-13 | 2:1 |
| 1999-05-18 | 2:1 |
| 1996-12-11 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-14 | 0.7300 USD |
| 2026-05-22 | 0.7300 USD |
| 2026-02-20 | 0.6800 USD |
| 2025-11-21 | 0.6800 USD |
| 2025-08-15 | 0.6800 USD |
| 2025-05-23 | 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 | 0.7350 USD |
| 2019-11-14 | 0.7350 USD |
| 2019-08-15 | 0.7350 USD |
| 2019-05-16 | 0.7350 USD |
| 2019-02-14 | 0.7350 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.