RTX Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	82.930	83.350	82.660	82.690	78.463	5,945,719
2023-12-04	82.070	83.185	81.940	83.130	78.881	5,525,261
2023-12-01	81.480	82.405	81.370	82.320	78.112	5,487,381
2023-11-30	81.140	81.915	81.050	81.480	77.315	8,366,319
2023-11-29	80.220	81.330	80.120	80.950	76.812	6,852,063
2023-11-28	79.990	80.785	79.574	80.190	76.091	7,094,857
2023-11-27	79.760	79.990	79.130	79.470	75.408	9,378,425
2023-11-24	79.820	80.090	79.425	79.980	75.892	2,346,264
2023-11-22	78.010	79.870	78.000	79.820	75.740	7,025,366
2023-11-21	78.930	79.100	78.115	78.150	74.155	7,125,044
2023-11-20	79.560	79.820	78.990	79.170	75.123	8,362,567
2023-11-17	80.640	80.680	79.415	79.680	75.607	7,894,702
2023-11-16	80.470	80.830	79.930	80.230	76.129	7,578,670
2023-11-15	80.510	81.245	79.775	80.630	75.949	10,757,750
2023-11-14	82.180	82.250	80.610	80.690	76.005	13,128,930
2023-11-13	82.260	82.810	81.600	82.030	77.267	7,740,331
2023-11-10	82.760	82.860	81.780	82.220	77.446	10,352,980
2023-11-09	83.660	83.850	82.144	82.430	77.644	9,638,082
2023-11-08	82.850	83.280	82.510	83.200	78.369	9,844,688
2023-11-07	82.400	82.690	82.130	82.670	77.870	6,352,918
2023-11-06	82.700	82.950	82.060	82.400	77.616	5,950,669
2023-11-03	83.170	83.860	82.670	82.720	77.917	21,269,449
2023-11-02	82.350	83.200	82.230	82.780	77.974	15,755,660
2023-11-01	82.000	82.800	81.325	82.150	77.380	20,200,199
2023-10-31	78.850	81.550	78.730	81.390	76.665	18,663,770
2023-10-30	79.070	79.800	77.765	78.570	74.008	23,380,641
2023-10-27	78.530	79.770	78.420	79.160	74.564	21,946,820
2023-10-26	78.000	79.830	77.910	79.150	74.555	33,222,398
2023-10-25	79.350	79.350	77.770	78.410	73.858	22,157,609
2023-10-24	78.750	78.800	76.960	78.380	73.829	25,548,170
2023-10-23	72.580	74.010	72.520	73.130	68.884	8,357,215
2023-10-20	74.090	74.150	72.480	72.550	68.338	7,995,564
2023-10-19	73.980	74.845	73.850	73.890	69.600	7,421,374
2023-10-18	74.010	74.895	73.920	74.240	69.930	7,791,040
2023-10-17	73.750	74.920	73.350	73.890	69.600	8,035,092
2023-10-16	73.640	74.095	72.590	73.980	69.685	6,299,680
2023-10-13	73.930	74.400	73.095	73.250	68.997	8,665,831
2023-10-12	73.410	73.550	72.290	73.300	69.044	6,921,346
2023-10-11	73.330	73.330	72.620	73.310	69.054	7,349,836
2023-10-10	73.460	73.660	72.650	73.350	69.091	10,633,890
2023-10-09	73.200	73.250	71.820	72.990	68.752	13,726,240
2023-10-06	69.100	70.386	68.555	69.770	65.719	8,540,344
2023-10-05	70.160	70.370	69.260	69.380	65.352	7,402,573
2023-10-04	70.130	70.205	69.225	70.120	66.049	10,264,250
2023-10-03	71.410	72.250	70.435	70.580	66.482	8,175,792
2023-10-02	71.740	71.945	70.900	71.340	67.198	6,791,279
2023-09-29	72.300	72.519	71.560	71.970	67.791	6,366,279
2023-09-28	72.220	73.080	71.950	72.000	67.820	8,490,559
2023-09-27	72.750	73.335	72.450	72.880	68.649	9,391,713
2023-09-26	71.430	72.420	71.320	72.260	68.065	10,323,650
2023-09-25	71.300	72.100	71.020	72.050	67.867	10,430,100
2023-09-22	72.610	72.695	71.425	71.580	67.424	9,673,978
2023-09-21	74.280	74.450	72.445	72.640	68.423	12,458,110
2023-09-20	75.950	76.160	74.380	74.430	70.109	10,821,470
2023-09-19	74.980	75.430	74.420	75.080	70.721	11,389,770
2023-09-18	75.910	76.510	75.120	75.180	70.815	9,847,156
2023-09-15	75.100	76.400	75.080	75.800	71.399	16,049,830
2023-09-14	73.680	75.640	73.620	75.500	71.116	15,600,390
2023-09-13	75.560	76.660	75.460	75.560	71.173	11,613,030
2023-09-12	74.700	75.710	73.660	75.560	71.173	17,931,850

← NewerPage 13 of 79 · 4,730 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.