RTX Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	97.400	98.960	97.290	98.180	90.778	3,907,027
2022-12-19	98.500	99.200	97.120	97.540	90.186	4,732,711
2022-12-16	97.460	98.630	96.261	98.340	90.926	7,610,800
2022-12-15	99.750	99.790	97.300	98.490	91.065	4,843,491
2022-12-14	100.29	100.90	99.420	99.950	92.415	4,939,099
2022-12-13	101.57	101.96	99.660	99.890	92.359	7,098,654
2022-12-12	98.600	99.610	98.500	99.560	92.054	4,578,651
2022-12-09	99.240	100.34	98.230	98.270	90.861	3,328,415
2022-12-08	99.640	100.28	99.185	99.490	91.989	2,780,122
2022-12-07	98.890	99.630	98.470	99.040	91.573	3,220,738
2022-12-06	101.32	101.49	98.172	98.730	91.287	3,809,670
2022-12-05	99.740	101.29	99.500	100.68	93.090	4,532,048
2022-12-02	98.680	101.15	98.680	101.01	93.395	4,339,654
2022-12-01	99.120	99.960	98.470	99.500	91.999	4,084,238
2022-11-30	97.520	98.840	96.035	98.720	91.278	6,191,176
2022-11-29	96.800	97.910	96.610	97.430	90.085	2,916,084
2022-11-28	97.070	98.000	96.460	96.900	89.595	4,662,557
2022-11-25	97.345	97.800	97.180	97.470	90.122	1,313,249
2022-11-23	96.840	97.220	96.610	97.130	89.807	2,172,355
2022-11-22	97.060	97.590	96.510	96.850	89.549	3,031,632
2022-11-21	95.260	96.490	94.940	96.200	88.948	3,272,060
2022-11-18	95.700	96.670	95.210	95.360	88.171	4,073,378
2022-11-17	93.010	94.640	92.880	94.530	87.403	3,256,629
2022-11-16	95.570	96.260	94.254	94.350	86.728	4,812,958
2022-11-15	93.620	95.950	93.345	95.790	88.052	7,506,497
2022-11-14	93.650	94.540	92.920	92.950	85.442	4,942,617
2022-11-11	97.135	97.200	92.780	93.650	86.085	6,937,595
2022-11-10	96.900	98.015	95.700	97.840	89.937	4,764,052
2022-11-09	95.840	96.425	95.015	95.130	87.445	3,478,650
2022-11-08	96.230	96.635	95.060	96.270	88.493	3,927,548
2022-11-07	95.690	96.350	95.350	96.170	88.401	3,295,627
2022-11-04	95.370	95.900	93.380	95.220	87.528	4,247,788
2022-11-03	93.380	95.828	93.030	94.800	87.142	4,141,739
2022-11-02	95.150	96.653	94.030	94.150	86.545	5,326,568
2022-11-01	95.330	96.075	95.045	95.550	87.832	5,217,503
2022-10-31	94.730	95.110	93.850	94.820	87.160	4,933,126
2022-10-28	92.500	95.160	92.070	95.080	87.399	6,360,826
2022-10-27	90.940	93.381	90.910	91.800	84.384	6,420,753
2022-10-26	88.600	92.200	88.600	90.520	83.208	6,669,418
2022-10-25	88.490	89.000	85.850	88.360	81.222	7,561,040
2022-10-24	89.100	90.448	89.000	89.730	82.482	7,727,811
2022-10-21	87.260	88.902	86.470	88.540	81.388	5,422,889
2022-10-20	87.810	88.438	86.800	87.240	80.193	3,663,168
2022-10-19	87.150	88.950	86.850	87.630	80.551	4,573,894
2022-10-18	85.920	88.050	85.420	87.360	80.303	5,779,146
2022-10-17	84.210	85.440	83.830	84.470	77.647	4,441,984
2022-10-14	85.420	85.420	82.150	82.590	75.918	4,614,820
2022-10-13	81.450	85.140	80.988	84.870	78.014	5,049,024
2022-10-12	84.515	84.630	82.930	82.990	76.286	5,489,217
2022-10-11	83.740	85.540	83.310	84.590	77.757	4,547,724
2022-10-10	84.830	85.970	83.615	84.160	77.362	3,645,629
2022-10-07	83.760	84.090	82.710	84.010	77.224	4,417,529
2022-10-06	84.780	85.470	84.020	84.280	77.472	3,192,695
2022-10-05	84.560	85.980	84.120	85.210	78.327	3,800,448
2022-10-04	84.250	86.285	84.030	85.530	78.621	4,432,104
2022-10-03	82.910	84.070	82.010	83.110	76.396	4,303,440
2022-09-30	82.440	82.870	81.770	81.860	75.247	6,403,921
2022-09-29	82.670	82.960	81.420	82.340	75.689	6,990,016
2022-09-28	81.225	83.880	80.790	83.300	76.571	6,066,757
2022-09-27	81.570	82.050	80.270	81.000	74.457	6,119,260

← NewerPage 17 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.