RTX Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	81.590	82.393	80.730	81.090	74.540	4,843,486
2022-09-23	82.870	83.030	80.760	82.030	75.404	6,725,855
2022-09-22	84.000	84.530	83.200	83.450	76.709	4,950,251
2022-09-21	87.160	87.990	84.280	84.320	77.509	7,047,056
2022-09-20	84.570	85.480	83.720	85.150	78.272	3,861,476
2022-09-19	84.450	85.335	84.040	84.950	78.088	5,586,986
2022-09-16	84.820	86.195	84.500	85.200	78.318	8,211,089
2022-09-15	86.050	86.950	85.125	85.610	78.694	5,054,643
2022-09-14	84.300	87.550	83.290	86.400	79.421	7,738,112
2022-09-13	86.150	86.940	83.340	83.720	76.957	5,867,688
2022-09-12	88.340	88.690	87.510	87.800	80.708	5,436,995
2022-09-09	87.100	88.362	86.493	88.040	80.928	4,126,989
2022-09-08	86.850	87.090	85.450	86.560	79.568	5,758,411
2022-09-07	86.320	87.710	85.350	87.450	80.386	5,333,307
2022-09-06	87.710	88.360	86.586	87.160	80.119	4,557,395
2022-09-02	88.970	89.760	87.290	87.590	80.515	4,171,625
2022-09-01	89.410	89.550	87.480	88.030	80.919	6,151,917
2022-08-31	90.990	91.240	89.710	89.750	82.500	4,665,739
2022-08-30	92.390	92.505	90.330	90.830	83.493	3,462,972
2022-08-29	92.660	92.990	91.280	92.120	84.679	3,799,002
2022-08-26	96.620	96.830	93.490	93.520	85.965	2,805,678
2022-08-25	93.830	96.220	93.760	96.130	88.365	4,257,698
2022-08-24	92.970	93.580	92.800	93.310	85.772	3,065,837
2022-08-23	91.930	92.650	91.760	92.430	84.964	2,633,919
2022-08-22	92.310	92.950	91.650	91.780	84.366	5,769,555
2022-08-19	94.250	95.010	93.135	93.400	85.855	5,024,667
2022-08-18	94.850	95.020	94.240	94.710	87.059	2,694,534
2022-08-17	94.110	95.640	93.810	94.990	86.811	3,311,117
2022-08-16	95.710	96.250	94.880	95.050	86.866	5,850,985
2022-08-15	94.340	96.150	93.950	96.130	87.853	3,376,586
2022-08-12	93.280	95.070	93.280	95.010	86.829	3,652,404
2022-08-11	93.740	94.450	93.060	93.150	85.130	3,488,289
2022-08-10	92.970	93.720	92.450	93.420	85.376	3,351,563
2022-08-09	91.510	92.295	91.060	91.940	84.024	3,137,506
2022-08-08	93.700	93.700	90.960	91.200	83.348	4,608,041
2022-08-05	92.160	93.095	91.840	93.030	85.020	3,320,349
2022-08-04	94.640	94.860	92.720	92.780	84.791	4,443,721
2022-08-03	93.750	94.930	92.410	94.530	86.391	4,490,555
2022-08-02	93.740	94.775	92.695	93.750	85.678	4,066,781
2022-08-01	93.590	94.960	93.090	93.240	85.212	5,623,106
2022-07-29	91.980	93.390	91.890	93.210	85.184	4,848,525
2022-07-28	90.250	92.670	90.250	92.390	84.435	4,490,920
2022-07-27	90.830	90.830	89.060	90.270	82.498	5,558,886
2022-07-26	92.510	93.370	90.190	90.240	82.470	8,253,237
2022-07-25	94.610	95.410	94.030	94.570	86.427	4,769,200
2022-07-22	95.150	95.710	93.960	94.210	86.098	3,254,319
2022-07-21	94.580	95.040	93.580	94.890	86.720	3,124,673
2022-07-20	93.600	95.135	93.130	94.830	86.665	3,849,209
2022-07-19	89.260	94.010	89.210	93.820	85.742	5,027,568
2022-07-18	92.240	92.320	89.480	89.800	82.068	5,364,263
2022-07-15	91.000	91.460	90.300	91.230	83.375	3,965,333
2022-07-14	90.040	90.700	89.045	90.080	82.324	5,029,672
2022-07-13	92.810	94.330	91.710	91.810	83.905	5,653,698
2022-07-12	94.160	95.250	93.810	94.500	86.363	4,667,437
2022-07-11	94.290	95.140	94.050	94.710	86.555	2,502,043
2022-07-08	94.290	95.720	93.940	95.120	86.930	2,763,176
2022-07-07	94.550	95.000	93.810	93.940	85.852	3,212,692
2022-07-06	93.000	94.720	92.240	93.920	85.833	4,294,802
2022-07-05	94.920	95.450	91.412	92.920	84.919	4,938,961
2022-07-01	96.050	97.320	95.340	97.020	88.666	4,221,042

← NewerPage 18 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.