RTX Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 205.00 | 213.49 | 202.51 | 209.16 | 208.47 | 9,998,808 |
| 2026-07-22 | 195.90 | 197.35 | 193.78 | 194.88 | 194.23 | 5,150,493 |
| 2026-07-21 | 194.00 | 197.14 | 190.02 | 193.67 | 193.03 | 3,527,432 |
| 2026-07-20 | 194.63 | 197.54 | 194.10 | 194.44 | 193.80 | 4,593,530 |
| 2026-07-17 | 195.38 | 198.44 | 192.97 | 193.51 | 192.87 | 4,201,041 |
| 2026-07-16 | 195.66 | 196.72 | 192.85 | 194.36 | 193.72 | 3,727,932 |
| 2026-07-15 | 195.02 | 196.28 | 193.14 | 195.89 | 195.24 | 3,543,606 |
| 2026-07-14 | 196.38 | 198.50 | 193.39 | 193.39 | 192.75 | 4,249,796 |
| 2026-07-13 | 196.44 | 197.69 | 195.23 | 196.39 | 195.74 | 3,608,133 |
| 2026-07-10 | 195.01 | 196.69 | 192.59 | 195.93 | 195.28 | 2,823,069 |
| 2026-07-09 | 193.99 | 195.83 | 193.00 | 195.20 | 194.55 | 3,940,737 |
| 2026-07-08 | 199.00 | 200.41 | 194.69 | 194.91 | 194.26 | 4,163,908 |
| 2026-07-07 | 203.54 | 203.94 | 199.64 | 200.85 | 200.19 | 4,400,415 |
| 2026-07-06 | 200.00 | 202.55 | 197.96 | 201.37 | 200.70 | 6,571,308 |
| 2026-07-02 | 194.77 | 199.70 | 194.05 | 199.25 | 198.59 | 5,194,401 |
| 2026-07-01 | 190.48 | 191.82 | 188.97 | 191.78 | 191.15 | 3,780,460 |
| 2026-06-30 | 189.00 | 190.10 | 186.83 | 189.73 | 189.10 | 4,054,522 |
| 2026-06-29 | 187.61 | 189.88 | 187.16 | 187.33 | 186.71 | 3,594,349 |
| 2026-06-26 | 187.28 | 190.49 | 186.88 | 187.99 | 187.37 | 8,036,385 |
| 2026-06-25 | 185.00 | 189.66 | 184.35 | 186.59 | 185.97 | 3,594,827 |
| 2026-06-24 | 187.43 | 187.44 | 184.65 | 185.06 | 184.45 | 4,463,666 |
| 2026-06-23 | 183.00 | 186.72 | 181.83 | 186.39 | 185.77 | 3,908,621 |
| 2026-06-22 | 184.59 | 185.71 | 180.97 | 181.83 | 181.23 | 6,351,778 |
| 2026-06-18 | 194.00 | 194.17 | 184.42 | 185.60 | 184.99 | 8,866,358 |
| 2026-06-17 | 188.75 | 193.46 | 186.38 | 192.58 | 191.94 | 7,530,118 |
| 2026-06-16 | 184.25 | 186.85 | 182.25 | 186.77 | 186.15 | 5,103,635 |
| 2026-06-15 | 183.86 | 186.46 | 182.88 | 183.64 | 183.03 | 6,073,937 |
| 2026-06-12 | 184.69 | 184.87 | 181.87 | 183.53 | 182.92 | 3,348,404 |
| 2026-06-11 | 178.02 | 184.40 | 178.02 | 184.21 | 183.60 | 6,492,715 |
| 2026-06-10 | 183.00 | 183.00 | 176.93 | 177.41 | 176.82 | 6,037,263 |
| 2026-06-09 | 178.96 | 182.78 | 178.54 | 181.56 | 180.96 | 6,227,936 |
| 2026-06-08 | 180.49 | 182.30 | 177.90 | 178.66 | 178.07 | 5,908,714 |
| 2026-06-05 | 179.17 | 182.53 | 178.01 | 180.99 | 180.39 | 6,272,187 |
| 2026-06-04 | 176.54 | 180.42 | 176.19 | 179.41 | 178.82 | 4,697,229 |
| 2026-06-03 | 173.01 | 176.42 | 172.55 | 172.55 | 171.98 | 4,322,011 |
| 2026-06-02 | 173.89 | 175.75 | 172.99 | 174.26 | 173.68 | 4,385,881 |
| 2026-06-01 | 177.44 | 178.69 | 174.13 | 174.41 | 173.83 | 5,481,978 |
| 2026-05-29 | 178.91 | 180.10 | 176.04 | 179.66 | 179.07 | 8,757,169 |
| 2026-05-28 | 176.80 | 181.55 | 176.74 | 178.96 | 178.37 | 5,838,736 |
| 2026-05-27 | 178.49 | 178.80 | 175.71 | 176.59 | 176.01 | 5,148,547 |
| 2026-05-26 | 178.00 | 179.21 | 176.07 | 178.97 | 178.38 | 5,533,930 |
| 2026-05-22 | 176.74 | 177.60 | 175.26 | 177.01 | 176.42 | 4,321,324 |
| 2026-05-21 | 174.59 | 177.18 | 173.29 | 175.98 | 174.67 | 3,596,348 |
| 2026-05-20 | 175.47 | 176.16 | 173.00 | 174.85 | 173.55 | 6,634,756 |
| 2026-05-19 | 176.29 | 177.00 | 174.38 | 174.49 | 173.19 | 5,578,637 |
| 2026-05-18 | 171.68 | 176.09 | 171.00 | 175.95 | 174.64 | 5,627,436 |
| 2026-05-15 | 175.52 | 175.98 | 170.78 | 171.18 | 169.91 | 7,694,030 |
| 2026-05-14 | 178.11 | 178.90 | 175.30 | 175.68 | 174.37 | 6,421,638 |
| 2026-05-13 | 177.77 | 179.44 | 175.30 | 178.11 | 176.78 | 6,144,140 |
| 2026-05-12 | 178.60 | 179.92 | 176.62 | 178.89 | 177.56 | 5,604,883 |
| 2026-05-11 | 175.16 | 179.93 | 174.60 | 178.61 | 177.28 | 6,524,088 |
| 2026-05-08 | 176.22 | 177.09 | 174.60 | 176.09 | 174.78 | 6,277,446 |
| 2026-05-07 | 176.54 | 177.39 | 173.68 | 176.78 | 175.46 | 5,658,926 |
| 2026-05-06 | 174.79 | 178.09 | 173.57 | 176.74 | 175.42 | 6,098,981 |
| 2026-05-05 | 173.92 | 174.15 | 171.20 | 172.87 | 171.58 | 4,721,241 |
| 2026-05-04 | 174.00 | 175.87 | 172.89 | 172.90 | 171.61 | 5,081,313 |
| 2026-05-01 | 176.23 | 176.99 | 173.26 | 173.99 | 172.69 | 4,494,767 |
| 2026-04-30 | 173.64 | 176.65 | 173.48 | 176.07 | 174.76 | 6,224,410 |
| 2026-04-29 | 175.56 | 176.27 | 171.78 | 172.79 | 171.50 | 5,037,907 |
| 2026-04-28 | 175.25 | 175.79 | 172.34 | 175.68 | 174.37 | 6,115,827 |
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.