RTX Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	96.410	97.810	96.310	97.530	90.673	3,972,828
2023-03-17	97.760	97.770	95.485	95.750	89.019	8,157,775
2023-03-16	95.350	98.640	95.000	98.080	91.185	4,647,018
2023-03-15	96.960	97.260	94.740	95.830	89.093	5,755,319
2023-03-14	98.270	99.140	97.415	98.320	91.408	6,407,413
2023-03-13	94.890	98.240	94.730	97.460	90.608	7,757,690
2023-03-10	95.650	97.050	95.205	96.000	89.251	6,340,102
2023-03-09	97.980	97.980	95.520	95.930	89.186	4,913,091
2023-03-08	98.000	98.610	96.660	97.400	90.553	4,299,188
2023-03-07	99.710	99.930	98.170	98.180	91.278	5,139,545
2023-03-06	99.020	100.09	98.840	99.510	92.514	5,064,700
2023-03-03	99.180	99.320	98.260	99.020	92.059	5,072,818
2023-03-02	97.500	99.325	97.500	99.000	92.040	4,134,579
2023-03-01	98.040	98.570	97.500	98.040	91.148	3,740,060
2023-02-28	99.270	99.472	97.820	98.090	91.194	4,469,983
2023-02-27	99.980	100.03	99.020	99.160	92.189	2,986,716
2023-02-24	99.300	99.630	98.390	99.620	92.616	3,915,085
2023-02-23	100.52	100.65	98.800	99.640	92.635	3,228,043
2023-02-22	100.73	101.12	99.830	100.51	92.933	4,489,833
2023-02-21	102.20	102.65	100.38	100.65	93.062	3,853,018
2023-02-17	100.85	101.60	100.31	101.51	93.857	6,507,463
2023-02-16	100.41	101.46	99.930	100.97	93.358	3,524,263
2023-02-15	101.00	101.53	100.70	101.46	93.811	2,551,496
2023-02-14	100.26	102.06	100.25	101.37	93.728	3,699,672
2023-02-13	101.12	101.42	100.11	100.56	92.979	5,238,572
2023-02-10	98.230	100.70	98.200	100.61	93.025	5,290,999
2023-02-09	98.050	98.510	97.290	97.850	90.473	3,670,929
2023-02-08	97.340	98.250	97.250	97.650	90.288	3,789,525
2023-02-07	97.160	98.200	95.800	97.870	90.492	3,814,740
2023-02-06	96.750	97.990	96.700	97.640	90.279	5,243,017
2023-02-03	96.760	97.790	96.390	96.480	89.206	3,844,304
2023-02-02	98.290	98.420	96.580	96.960	89.650	6,035,704
2023-02-01	99.930	99.990	97.600	98.420	91.000	5,155,053
2023-01-31	98.800	99.980	98.230	99.850	92.322	4,099,501
2023-01-30	99.500	99.800	97.855	98.710	91.268	4,607,344
2023-01-27	99.850	100.54	99.330	99.600	92.091	3,365,793
2023-01-26	100.68	100.93	99.130	100.25	92.692	4,302,854
2023-01-25	99.300	100.01	97.580	100.01	92.470	5,967,289
2023-01-24	98.870	99.820	94.020	99.470	91.971	8,307,972
2023-01-23	94.800	96.930	94.510	96.250	88.994	5,686,586
2023-01-20	94.150	94.440	93.340	94.360	87.246	8,216,173
2023-01-19	95.230	95.530	94.160	94.240	87.135	4,641,525
2023-01-18	98.660	98.660	95.670	95.740	88.522	5,321,760
2023-01-17	99.250	99.650	98.355	98.430	91.009	3,959,099
2023-01-13	97.740	99.050	97.510	98.680	91.241	4,967,985
2023-01-12	99.850	100.74	99.530	100.68	93.090	4,221,428
2023-01-11	100.12	100.33	98.930	99.590	92.082	4,518,671
2023-01-10	99.420	101.08	99.020	99.920	92.387	4,701,859
2023-01-09	102.73	102.78	98.780	99.600	92.091	6,377,254
2023-01-06	101.90	103.95	101.30	102.46	94.736	6,411,711
2023-01-05	100.27	101.46	99.660	100.88	93.275	4,967,152
2023-01-04	100.51	102.10	100.41	100.84	93.238	5,635,320
2023-01-03	100.99	101.23	100.10	100.81	93.210	3,532,334
2022-12-30	100.28	101.01	99.780	100.92	93.312	2,984,144
2022-12-29	99.230	100.60	99.080	100.33	92.766	2,940,623
2022-12-28	99.750	100.34	99.110	99.140	91.666	2,418,733
2022-12-27	99.600	100.24	99.328	99.660	92.147	2,600,231
2022-12-23	98.510	99.410	98.030	99.300	91.814	2,119,407
2022-12-22	99.460	99.610	96.980	98.510	91.083	3,165,603
2022-12-21	99.020	99.850	98.700	99.760	92.239	3,610,049

← NewerPage 16 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.