RTX Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	99.710	99.815	96.550	96.860	90.604	6,363,834
2023-06-13	100.00	100.68	99.520	99.690	93.251	4,053,471
2023-06-12	99.390	99.790	99.050	99.420	92.999	3,527,562
2023-06-09	99.430	99.500	98.850	99.340	92.924	2,518,535
2023-06-08	98.430	99.530	98.187	99.080	92.681	3,269,676
2023-06-07	97.540	98.786	96.625	98.590	92.222	4,275,383
2023-06-06	96.140	97.690	95.360	97.440	91.147	4,947,743
2023-06-05	96.610	96.940	95.650	95.750	89.566	4,092,796
2023-06-02	94.960	96.420	94.600	96.080	89.874	5,559,203
2023-06-01	92.280	94.140	92.250	94.090	88.013	5,636,407
2023-05-31	92.370	92.870	91.950	92.140	86.189	9,972,544
2023-05-30	93.010	93.560	92.310	92.820	86.825	4,559,528
2023-05-26	93.720	94.640	93.120	93.260	87.237	4,056,736
2023-05-25	93.510	93.720	92.060	93.120	87.106	5,340,487
2023-05-24	93.780	94.590	93.150	93.660	87.611	3,670,502
2023-05-23	94.830	95.265	94.070	94.080	88.004	4,388,757
2023-05-22	95.900	96.280	95.040	95.660	89.482	3,976,052
2023-05-19	96.590	96.800	95.500	96.130	89.921	3,528,671
2023-05-18	95.790	96.400	95.080	96.130	89.921	4,277,598
2023-05-17	95.760	97.360	95.760	96.570	89.781	4,626,836
2023-05-16	96.550	96.550	95.420	95.460	88.749	2,535,312
2023-05-15	95.970	96.730	95.850	96.700	89.902	2,556,112
2023-05-12	95.970	96.560	95.670	95.990	89.242	2,756,105
2023-05-11	95.660	96.180	94.920	95.540	88.823	3,327,099
2023-05-10	96.820	97.000	95.410	96.300	89.530	3,329,302
2023-05-09	95.630	96.780	95.320	96.270	89.502	2,928,414
2023-05-08	96.690	97.440	95.440	95.540	88.823	4,243,584
2023-05-05	96.330	96.790	95.710	96.580	89.790	3,260,405
2023-05-04	97.000	97.265	94.864	95.920	89.177	4,414,759
2023-05-03	98.810	99.160	97.035	97.160	90.329	3,610,844
2023-05-02	100.16	100.16	98.270	98.870	91.919	3,377,478
2023-05-01	99.930	101.38	99.835	100.33	93.277	3,481,409
2023-04-28	99.070	99.910	98.790	99.900	92.877	2,868,779
2023-04-27	97.675	99.700	97.445	99.390	92.403	4,010,585
2023-04-26	100.47	100.79	97.180	97.680	90.813	5,219,540
2023-04-25	101.69	102.62	100.02	101.09	93.983	4,638,854
2023-04-24	102.37	102.63	101.62	102.46	95.257	3,962,123
2023-04-21	103.01	103.24	101.87	102.25	95.062	3,315,301
2023-04-20	103.11	103.32	102.31	102.84	95.610	3,937,696
2023-04-19	104.63	104.91	103.86	104.09	96.772	5,004,460
2023-04-18	103.38	104.71	103.21	104.66	97.302	4,949,191
2023-04-17	101.91	103.29	101.80	103.11	95.861	4,007,352
2023-04-14	101.19	101.71	100.97	101.68	94.532	3,017,936
2023-04-13	101.15	101.86	100.50	101.68	94.532	3,932,453
2023-04-12	101.00	102.35	100.83	101.52	94.383	4,710,141
2023-04-11	99.720	100.54	99.410	99.720	92.709	3,408,571
2023-04-10	97.960	99.770	97.650	99.620	92.616	3,947,597
2023-04-06	98.770	99.520	98.055	98.210	91.306	3,430,569
2023-04-05	99.240	99.590	98.700	98.760	91.817	3,841,724
2023-04-04	100.58	101.46	99.090	99.510	92.514	3,239,813
2023-04-03	98.270	100.84	98.100	100.58	93.509	4,312,515
2023-03-31	97.980	98.050	97.490	97.930	91.045	4,652,714
2023-03-30	97.700	97.850	97.190	97.370	90.525	5,296,755
2023-03-29	97.200	97.775	97.200	97.700	90.831	3,187,387
2023-03-28	96.790	97.125	96.610	96.800	89.995	2,324,815
2023-03-27	97.410	97.410	96.390	96.910	90.097	3,591,736
2023-03-24	95.410	96.680	94.940	96.440	89.660	4,712,359
2023-03-23	97.300	97.450	95.650	96.000	89.251	4,352,097
2023-03-22	98.270	98.560	96.690	96.700	89.902	4,042,104
2023-03-21	98.970	99.300	97.970	98.010	91.120	5,135,630

← NewerPage 15 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.