RTX Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	89.720	90.040	88.950	89.800	85.771	13,566,590
2024-02-29	90.410	90.560	89.250	89.670	85.647	5,874,755
2024-02-28	90.410	91.250	89.535	89.920	85.885	5,626,184
2024-02-27	90.030	90.480	89.450	90.420	86.363	4,853,902
2024-02-26	90.060	90.850	89.930	90.020	85.981	5,293,524
2024-02-23	89.500	90.490	89.290	90.010	85.971	5,809,998
2024-02-22	89.720	89.830	88.900	89.530	85.513	7,600,142
2024-02-21	90.970	91.450	90.005	90.210	85.599	13,187,610
2024-02-20	91.500	92.290	90.580	90.980	86.329	6,023,727
2024-02-16	91.350	92.090	90.950	91.010	86.358	4,949,835
2024-02-15	91.410	92.250	91.300	91.790	87.098	5,267,320
2024-02-14	90.960	91.600	90.860	91.390	86.718	6,677,948
2024-02-13	91.200	91.720	89.855	90.590	85.959	6,039,818
2024-02-12	90.510	91.910	90.230	91.140	86.481	5,483,718
2024-02-09	91.130	91.610	90.330	90.510	85.883	5,948,143
2024-02-08	91.850	92.390	90.925	91.040	86.386	6,197,734
2024-02-07	92.580	92.810	91.820	91.930	87.231	4,625,195
2024-02-06	91.450	92.669	91.190	92.280	87.563	4,718,194
2024-02-05	91.260	92.650	90.890	92.240	87.525	6,764,610
2024-02-02	92.240	92.698	91.445	91.980	87.278	6,067,767
2024-02-01	91.700	92.175	90.760	92.170	87.459	13,827,110
2024-01-31	90.860	91.860	90.690	91.120	86.462	5,560,704
2024-01-30	90.160	91.090	90.060	90.600	85.969	9,073,470
2024-01-29	90.440	90.680	89.695	90.080	85.475	8,488,668
2024-01-26	90.690	91.220	90.140	90.410	85.789	5,987,388
2024-01-25	90.250	91.105	89.580	90.940	86.291	10,584,570
2024-01-24	89.630	90.050	88.700	89.490	84.916	12,872,300
2024-01-23	88.230	92.380	87.960	89.550	84.973	19,434,789
2024-01-22	85.810	86.180	85.010	85.020	80.674	14,052,790
2024-01-19	85.590	85.795	84.430	85.530	81.158	7,509,583
2024-01-18	85.050	85.835	84.800	85.470	81.101	6,594,835
2024-01-17	85.430	86.805	84.915	85.050	80.703	7,669,559
2024-01-16	86.110	86.280	85.040	85.500	81.130	9,568,211
2024-01-12	86.560	86.730	85.990	86.330	81.917	5,277,301
2024-01-11	85.910	86.010	84.730	85.320	80.959	5,860,118
2024-01-10	85.800	86.460	85.660	86.080	81.680	5,706,538
2024-01-09	85.760	85.975	84.970	85.800	81.414	5,400,545
2024-01-08	84.910	86.180	84.720	85.840	81.452	7,625,708
2024-01-05	85.760	85.760	84.855	85.380	81.016	6,796,258
2024-01-04	85.990	86.590	85.340	85.410	81.044	6,656,514
2024-01-03	85.480	86.895	85.350	85.610	81.234	9,957,505
2024-01-02	84.050	86.015	83.960	85.220	80.864	10,455,610
2023-12-29	84.210	84.410	83.780	84.140	79.839	4,624,795
2023-12-28	84.170	84.606	84.090	84.170	79.868	4,622,738
2023-12-27	83.900	84.465	83.695	84.170	79.868	5,440,600
2023-12-26	83.150	84.300	83.080	84.050	79.754	4,442,636
2023-12-22	82.090	83.860	82.040	83.230	78.976	9,769,464
2023-12-21	82.040	82.986	81.370	82.010	77.818	7,732,807
2023-12-20	82.200	82.895	81.555	81.640	77.467	6,961,766
2023-12-19	80.920	82.660	80.920	82.620	78.397	9,912,628
2023-12-18	80.360	81.485	80.360	80.690	76.565	7,701,087
2023-12-15	81.740	81.990	79.670	80.280	76.176	19,196,561
2023-12-14	83.870	84.090	81.410	81.860	77.676	11,124,660
2023-12-13	81.190	83.395	80.520	83.220	78.966	8,057,921
2023-12-12	81.210	81.575	80.910	81.040	76.898	6,811,235
2023-12-11	81.330	82.290	81.330	81.890	77.704	5,897,291
2023-12-08	81.690	82.100	81.155	81.320	77.163	5,535,033
2023-12-07	83.000	83.150	81.430	81.500	77.334	5,443,945
2023-12-06	82.620	83.430	82.330	82.710	78.482	6,125,832
2023-12-05	82.930	83.350	82.660	82.690	78.463	5,945,719

← NewerPage 12 of 79 · 4,729 trading daysOlder →

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.