RTX Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	92.970	96.270	92.710	96.110	87.835	6,319,149
2022-06-29	94.220	94.300	92.300	93.300	85.267	2,504,058
2022-06-28	95.430	96.790	93.680	93.780	85.705	3,358,893
2022-06-27	94.440	95.050	93.840	94.810	86.647	2,942,652
2022-06-24	92.500	94.370	91.880	94.200	86.089	4,782,227
2022-06-23	92.500	93.320	90.770	91.760	83.859	3,310,526
2022-06-22	91.200	93.820	91.080	92.560	84.590	4,481,589
2022-06-21	90.850	93.350	90.110	92.920	84.919	5,834,320
2022-06-17	89.460	90.005	87.610	88.880	81.227	7,577,242
2022-06-16	91.050	91.180	89.010	89.520	81.812	4,517,836
2022-06-15	92.100	93.190	90.800	92.280	84.335	4,139,228
2022-06-14	92.430	92.710	90.730	91.320	83.457	3,977,880
2022-06-13	93.490	93.530	91.375	91.950	84.033	5,419,439
2022-06-10	95.820	96.690	94.451	95.490	87.268	5,618,130
2022-06-09	98.330	99.170	97.320	97.380	88.995	4,567,279
2022-06-08	99.730	100.33	98.960	99.230	90.686	6,666,583
2022-06-07	97.180	100.68	96.660	100.51	91.856	5,634,606
2022-06-06	96.990	97.490	96.390	97.210	88.840	3,080,342
2022-06-03	95.360	96.620	95.292	96.330	88.036	2,837,031
2022-06-02	95.770	96.310	94.060	96.240	87.954	3,460,542
2022-06-01	96.010	96.280	94.100	94.810	86.647	4,246,090
2022-05-31	95.360	95.971	94.630	95.120	86.930	6,478,677
2022-05-27	95.630	96.720	95.200	96.710	88.383	3,394,236
2022-05-26	94.520	95.860	94.110	95.000	86.820	5,545,911
2022-05-25	93.320	94.100	92.589	93.560	85.504	3,742,137
2022-05-24	91.200	93.420	90.470	93.210	85.184	5,931,997
2022-05-23	90.600	92.020	90.000	91.830	83.923	4,701,317
2022-05-20	90.840	91.170	88.426	90.080	82.324	6,585,506
2022-05-19	91.380	92.460	89.540	90.250	82.479	5,234,746
2022-05-18	94.330	95.200	92.280	92.610	84.133	5,843,107
2022-05-17	94.330	95.140	93.500	94.950	86.259	4,447,189
2022-05-16	91.850	93.540	91.810	92.480	84.015	5,158,506
2022-05-13	92.050	92.610	91.090	91.920	83.507	5,465,643
2022-05-12	90.850	92.470	89.940	91.480	83.107	6,356,227
2022-05-11	91.270	94.132	90.810	91.000	82.671	6,493,885
2022-05-10	92.440	93.860	91.360	91.690	83.298	7,526,334
2022-05-09	94.530	94.790	91.250	91.750	83.352	6,071,863
2022-05-06	95.710	96.050	93.720	95.300	86.577	5,294,959
2022-05-05	97.800	98.200	95.410	96.320	87.504	5,906,488
2022-05-04	94.990	98.020	94.950	97.760	88.812	6,160,810
2022-05-03	95.180	96.127	94.320	95.400	86.668	5,612,229
2022-05-02	94.510	95.330	92.397	94.220	85.596	7,870,601
2022-04-29	98.470	98.890	94.610	94.910	86.223	5,882,973
2022-04-28	99.000	99.260	96.900	98.080	89.103	6,546,631
2022-04-27	99.220	99.910	97.600	98.840	89.793	6,632,051
2022-04-26	96.900	100.95	96.780	99.190	90.111	7,199,183
2022-04-25	99.850	99.915	97.570	99.610	90.493	5,612,503
2022-04-22	101.45	102.56	100.37	100.49	91.292	4,683,302
2022-04-21	105.85	106.02	101.40	101.73	92.419	5,795,338
2022-04-20	105.68	106.02	104.28	104.97	95.362	4,232,216
2022-04-19	104.44	105.66	104.16	104.55	94.981	4,572,842
2022-04-18	104.26	105.46	103.91	104.30	94.753	3,873,266
2022-04-14	103.89	104.98	103.67	104.27	94.726	4,027,391
2022-04-13	103.32	104.45	102.64	103.37	93.909	5,351,910
2022-04-12	102.18	103.98	102.07	102.60	93.209	4,839,172
2022-04-11	100.64	102.95	100.64	102.11	92.764	5,707,645
2022-04-08	101.98	102.74	100.07	100.40	91.210	4,811,372
2022-04-07	98.250	101.27	97.900	100.98	91.737	6,151,470
2022-04-06	98.320	99.280	98.130	98.460	89.448	5,260,837
2022-04-05	99.480	100.51	98.610	98.810	89.766	4,217,158

← NewerPage 19 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.