RTX Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	80.200	80.500	75.990	76.900	72.435	24,520,660
2023-09-08	84.330	84.400	82.940	83.480	78.633	5,986,374
2023-09-07	83.810	84.410	83.700	84.330	79.434	6,376,699
2023-09-06	84.870	84.970	83.250	83.510	78.661	7,528,813
2023-09-05	86.250	86.300	85.020	85.050	80.112	4,974,029
2023-09-01	86.610	86.685	85.890	86.280	81.271	2,583,192
2023-08-31	86.700	87.020	86.030	86.040	81.045	4,914,613
2023-08-30	85.640	86.730	85.550	86.430	81.412	4,469,802
2023-08-29	85.760	86.140	85.265	85.350	80.395	5,130,922
2023-08-28	84.840	86.050	84.810	85.740	80.762	4,834,568
2023-08-25	85.510	85.730	84.650	84.690	79.773	4,737,645
2023-08-24	85.500	86.160	85.150	85.150	80.206	3,905,813
2023-08-23	85.550	86.150	85.295	86.040	81.045	4,462,240
2023-08-22	85.820	85.820	85.063	85.330	80.376	3,925,026
2023-08-21	85.620	86.010	85.215	85.520	80.555	4,494,760
2023-08-18	84.640	86.230	84.620	85.800	80.818	8,150,416
2023-08-17	84.960	85.720	84.530	85.150	80.206	5,090,705
2023-08-16	85.540	85.790	85.090	85.140	79.641	4,207,677
2023-08-15	86.120	86.230	85.590	85.660	80.127	4,174,893
2023-08-14	86.840	87.110	86.230	86.440	80.857	3,521,800
2023-08-11	85.920	86.870	85.900	86.840	81.231	3,779,035
2023-08-10	87.320	88.070	86.100	86.220	80.651	5,359,732
2023-08-09	86.080	87.905	85.965	87.770	82.101	8,802,588
2023-08-08	85.010	86.430	84.660	86.210	80.642	7,220,006
2023-08-07	84.750	85.765	84.710	85.470	79.950	6,740,940
2023-08-04	85.050	85.200	84.340	84.550	79.089	5,573,325
2023-08-03	85.530	85.760	84.360	84.670	79.201	7,948,775
2023-08-02	87.500	87.920	85.270	85.460	79.940	8,620,277
2023-08-01	87.150	88.210	87.070	87.970	82.288	6,787,277
2023-07-31	87.450	88.690	87.222	87.930	82.251	10,178,550
2023-07-28	85.500	87.550	85.401	87.340	81.699	11,621,630
2023-07-27	85.800	87.220	84.430	85.170	79.669	14,092,730
2023-07-26	86.820	87.200	84.860	86.300	80.726	20,123,980
2023-07-25	85.860	87.250	81.350	87.100	81.474	49,625,641
2023-07-24	96.900	97.175	96.510	97.010	90.744	4,741,768
2023-07-21	97.200	97.439	96.370	96.390	90.164	3,274,891
2023-07-20	96.200	97.280	95.965	97.160	90.885	4,314,561
2023-07-19	95.840	96.470	95.265	95.570	89.397	4,133,306
2023-07-18	96.420	97.681	95.490	95.760	89.575	5,464,586
2023-07-17	96.090	96.880	95.600	96.320	90.099	3,269,407
2023-07-14	97.090	97.150	95.730	96.170	89.959	3,454,627
2023-07-13	96.590	97.460	96.290	97.170	90.894	3,357,553
2023-07-12	98.640	98.800	96.720	96.820	90.567	4,943,276
2023-07-11	97.100	98.090	96.540	98.030	91.698	6,209,924
2023-07-10	97.410	98.330	97.270	97.480	91.184	3,300,283
2023-07-07	98.080	98.470	97.370	97.420	91.128	4,569,721
2023-07-06	97.900	98.740	97.350	98.050	91.717	3,680,059
2023-07-05	98.020	98.456	97.435	98.240	91.895	3,247,528
2023-07-03	97.490	98.835	97.320	98.390	92.035	2,149,917
2023-06-30	98.100	98.390	97.285	97.960	91.633	4,402,021
2023-06-29	96.000	97.890	95.853	97.800	91.483	4,071,427
2023-06-28	96.390	96.400	95.120	95.870	89.678	4,014,917
2023-06-27	96.350	96.750	95.850	96.530	90.295	4,048,376
2023-06-26	95.980	96.605	94.750	96.550	90.314	3,993,621
2023-06-23	96.700	97.290	96.340	96.910	90.651	6,213,361
2023-06-22	98.600	98.630	96.600	96.920	90.660	4,531,478
2023-06-21	97.700	99.950	97.390	99.070	92.671	4,776,536
2023-06-20	98.400	98.960	97.540	97.700	91.390	6,936,293
2023-06-16	98.200	99.010	96.810	97.740	91.427	9,037,863
2023-06-15	97.180	98.370	97.040	98.000	91.670	4,530,088

← NewerPage 14 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.