RTX Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 106.03 | 106.35 | 105.28 | 105.52 | 101.39 | 5,137,171 |
| 2024-05-24 | 105.83 | 106.57 | 105.83 | 106.27 | 102.11 | 3,431,308 |
| 2024-05-23 | 106.44 | 107.32 | 105.34 | 105.41 | 101.29 | 5,787,127 |
| 2024-05-22 | 105.63 | 106.45 | 105.41 | 106.31 | 102.15 | 3,626,254 |
| 2024-05-21 | 105.20 | 105.93 | 105.10 | 105.43 | 101.31 | 4,754,825 |
| 2024-05-20 | 104.41 | 105.42 | 104.35 | 105.02 | 100.91 | 4,412,797 |
| 2024-05-17 | 104.69 | 104.78 | 103.71 | 104.18 | 100.10 | 8,501,013 |
| 2024-05-16 | 104.50 | 105.36 | 104.15 | 104.24 | 100.16 | 8,723,795 |
| 2024-05-15 | 105.49 | 105.98 | 105.14 | 105.35 | 100.62 | 5,688,303 |
| 2024-05-14 | 105.80 | 106.29 | 105.65 | 105.70 | 100.96 | 3,726,206 |
| 2024-05-13 | 106.44 | 107.82 | 105.68 | 105.80 | 101.05 | 6,045,495 |
| 2024-05-10 | 106.00 | 106.53 | 105.54 | 106.32 | 101.55 | 5,626,052 |
| 2024-05-09 | 104.11 | 105.76 | 104.08 | 105.74 | 101.00 | 7,211,300 |
| 2024-05-08 | 103.24 | 104.09 | 102.81 | 103.94 | 99.276 | 5,177,766 |
| 2024-05-07 | 102.27 | 103.26 | 102.12 | 103.23 | 98.598 | 6,933,236 |
| 2024-05-06 | 101.79 | 102.05 | 101.62 | 101.91 | 97.337 | 3,408,663 |
| 2024-05-03 | 102.00 | 102.17 | 100.67 | 101.40 | 96.850 | 13,324,870 |
| 2024-05-02 | 101.20 | 101.91 | 101.02 | 101.89 | 97.318 | 6,084,415 |
| 2024-05-01 | 101.32 | 102.03 | 101.14 | 101.22 | 96.678 | 9,982,561 |
| 2024-04-30 | 102.34 | 102.82 | 101.47 | 101.52 | 96.965 | 5,421,771 |
| 2024-04-29 | 101.85 | 102.61 | 101.65 | 102.44 | 97.844 | 4,470,389 |
| 2024-04-26 | 101.54 | 101.80 | 100.29 | 101.41 | 96.860 | 4,428,318 |
| 2024-04-25 | 100.90 | 101.88 | 100.59 | 101.71 | 97.146 | 6,186,056 |
| 2024-04-24 | 101.72 | 101.89 | 100.01 | 101.02 | 96.487 | 7,722,056 |
| 2024-04-23 | 101.00 | 103.89 | 99.880 | 101.38 | 96.831 | 8,568,154 |
| 2024-04-22 | 102.00 | 102.25 | 101.37 | 101.56 | 97.003 | 7,594,052 |
| 2024-04-19 | 101.53 | 102.26 | 101.03 | 101.56 | 97.003 | 10,328,790 |
| 2024-04-18 | 100.52 | 101.90 | 100.51 | 100.71 | 96.191 | 4,238,563 |
| 2024-04-17 | 101.26 | 101.79 | 100.15 | 100.75 | 96.229 | 5,377,573 |
| 2024-04-16 | 100.25 | 101.32 | 100.23 | 100.84 | 96.315 | 7,088,598 |
| 2024-04-15 | 101.56 | 101.82 | 99.900 | 100.02 | 95.532 | 9,636,631 |
| 2024-04-12 | 101.72 | 102.35 | 99.470 | 100.10 | 95.609 | 7,327,324 |
| 2024-04-11 | 101.35 | 101.57 | 99.790 | 100.78 | 96.258 | 6,786,050 |
| 2024-04-10 | 100.92 | 101.76 | 100.23 | 101.36 | 96.812 | 5,532,873 |
| 2024-04-09 | 101.07 | 101.64 | 100.29 | 101.60 | 97.041 | 12,904,030 |
| 2024-04-08 | 101.69 | 102.26 | 101.27 | 101.88 | 97.309 | 9,901,335 |
| 2024-04-05 | 99.450 | 101.75 | 99.450 | 101.69 | 97.127 | 10,216,540 |
| 2024-04-04 | 98.280 | 99.335 | 97.900 | 99.310 | 94.854 | 13,373,160 |
| 2024-04-03 | 97.270 | 98.060 | 97.030 | 97.550 | 93.173 | 14,050,300 |
| 2024-04-02 | 97.760 | 98.700 | 97.578 | 98.550 | 94.128 | 6,759,573 |
| 2024-04-01 | 97.460 | 98.165 | 97.140 | 97.760 | 93.374 | 9,504,452 |
| 2024-03-28 | 97.690 | 98.080 | 97.470 | 97.530 | 93.154 | 10,700,980 |
| 2024-03-27 | 96.430 | 97.500 | 96.332 | 97.450 | 93.077 | 7,267,849 |
| 2024-03-26 | 95.630 | 96.545 | 95.579 | 96.060 | 91.750 | 5,474,493 |
| 2024-03-25 | 95.710 | 96.240 | 95.265 | 95.630 | 91.339 | 5,229,440 |
| 2024-03-22 | 94.190 | 95.825 | 94.190 | 95.540 | 91.253 | 6,801,997 |
| 2024-03-21 | 95.000 | 95.492 | 94.080 | 94.260 | 90.031 | 6,477,495 |
| 2024-03-20 | 95.000 | 95.515 | 94.340 | 94.850 | 90.594 | 7,854,202 |
| 2024-03-19 | 94.450 | 95.390 | 94.028 | 94.860 | 90.604 | 7,998,758 |
| 2024-03-18 | 92.840 | 93.920 | 92.350 | 93.460 | 89.266 | 7,075,354 |
| 2024-03-15 | 91.050 | 93.070 | 91.050 | 92.930 | 88.760 | 35,743,609 |
| 2024-03-14 | 92.060 | 93.000 | 91.480 | 91.760 | 87.643 | 12,161,420 |
| 2024-03-13 | 90.070 | 90.715 | 89.820 | 90.560 | 86.497 | 8,664,639 |
| 2024-03-12 | 90.870 | 91.060 | 89.443 | 89.950 | 85.914 | 9,439,825 |
| 2024-03-11 | 90.190 | 91.830 | 90.190 | 91.400 | 87.299 | 7,273,179 |
| 2024-03-08 | 90.280 | 90.910 | 90.140 | 90.880 | 86.802 | 5,727,578 |
| 2024-03-07 | 90.530 | 91.240 | 90.030 | 90.550 | 86.487 | 6,778,571 |
| 2024-03-06 | 89.860 | 90.745 | 89.740 | 90.260 | 86.210 | 5,563,776 |
| 2024-03-05 | 89.710 | 90.860 | 89.601 | 90.060 | 86.019 | 6,747,598 |
| 2024-03-04 | 90.090 | 90.140 | 89.140 | 89.910 | 85.876 | 6,926,119 |
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.