RTX Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	100.12	100.40	98.560	99.300	90.211	3,812,667
2022-04-01	99.760	100.45	98.980	100.17	91.001	3,608,615
2022-03-31	99.280	100.91	99.000	99.070	90.002	5,505,576
2022-03-30	101.63	102.38	99.760	100.83	91.601	5,168,126
2022-03-29	100.85	101.40	99.371	101.08	91.828	5,038,156
2022-03-28	101.67	102.16	100.92	101.59	92.292	4,053,285
2022-03-25	102.00	102.97	101.92	102.43	93.055	3,521,763
2022-03-24	101.66	102.20	101.13	101.71	92.401	3,894,569
2022-03-23	101.16	102.48	101.11	101.23	91.964	4,471,787
2022-03-22	99.800	101.63	98.910	101.38	92.101	6,048,285
2022-03-21	97.840	100.82	97.800	99.940	90.793	6,673,663
2022-03-18	98.000	98.280	96.330	97.520	88.594	10,438,530
2022-03-17	96.600	97.785	95.830	97.750	88.803	6,537,188
2022-03-16	97.040	97.635	94.070	95.800	87.031	8,813,039
2022-03-15	97.880	98.100	96.570	97.620	88.685	5,417,571
2022-03-14	97.170	97.660	95.410	97.040	88.158	5,581,735
2022-03-11	98.780	99.750	96.800	96.920	88.049	4,354,304
2022-03-10	98.170	99.800	97.660	98.510	89.493	5,118,396
2022-03-09	95.250	99.075	95.250	98.520	89.503	7,100,516
2022-03-08	98.010	98.400	94.690	94.850	86.168	9,410,601
2022-03-07	101.29	103.10	98.120	98.190	89.203	12,758,960
2022-03-04	99.950	99.950	98.230	99.590	90.475	8,716,773
2022-03-03	101.06	101.35	98.630	99.830	90.693	8,613,520
2022-03-02	102.20	102.51	99.780	100.74	91.519	12,834,570
2022-03-01	102.77	104.34	102.18	102.73	93.327	12,340,890
2022-02-28	99.020	102.96	98.400	102.70	93.300	16,726,090
2022-02-25	94.390	98.274	94.200	98.120	89.139	8,692,294
2022-02-24	93.000	94.650	89.310	94.250	85.623	9,698,541
2022-02-23	94.300	94.530	92.050	92.240	83.334	6,903,341
2022-02-22	93.620	94.740	92.790	93.540	84.508	5,862,169
2022-02-18	94.140	95.010	92.990	93.370	84.355	6,544,820
2022-02-17	93.970	95.170	93.441	94.360	85.249	5,753,359
2022-02-16	94.010	95.270	93.920	94.750	85.602	4,560,945
2022-02-15	93.590	94.900	93.570	94.040	84.960	4,616,345
2022-02-14	95.510	95.600	92.890	93.570	84.536	6,419,230
2022-02-11	95.250	96.050	94.080	95.270	86.071	6,532,903
2022-02-10	95.320	96.960	94.550	95.060	85.882	6,534,377
2022-02-09	96.030	96.320	95.480	96.000	86.731	5,394,904
2022-02-08	93.830	95.315	92.870	95.070	85.891	8,173,420
2022-02-07	93.460	94.730	93.010	94.030	84.951	4,932,676
2022-02-04	92.360	93.900	92.110	93.010	84.030	6,321,395
2022-02-03	92.150	92.985	91.622	92.810	83.849	7,171,744
2022-02-02	90.300	92.690	90.250	92.540	83.605	5,978,631
2022-02-01	90.100	90.935	89.270	90.730	81.970	6,558,402
2022-01-31	89.610	90.410	89.010	90.190	81.482	6,419,710
2022-01-28	88.970	90.370	87.480	90.330	81.608	5,877,612
2022-01-27	89.920	91.479	88.400	89.280	80.660	6,998,955
2022-01-26	89.980	91.520	87.470	88.980	80.389	9,829,055
2022-01-25	85.000	91.290	85.000	90.310	81.590	10,377,380
2022-01-24	85.770	88.300	84.800	88.120	79.612	8,850,470
2022-01-21	88.520	88.810	86.820	87.210	78.790	5,846,460
2022-01-20	89.960	90.834	88.250	88.360	79.829	5,354,651
2022-01-19	90.730	91.340	89.580	89.700	81.039	4,887,775
2022-01-18	91.330	91.900	90.280	90.750	81.988	6,010,736
2022-01-14	91.050	92.480	90.720	92.330	83.415	4,987,361
2022-01-13	91.380	92.460	90.960	91.560	82.720	5,026,361
2022-01-12	91.000	91.545	90.840	91.070	82.277	4,613,135
2022-01-11	89.740	90.840	89.270	90.720	81.961	4,529,788
2022-01-10	90.680	90.790	89.240	89.730	81.066	4,884,232
2022-01-07	90.260	91.365	90.090	90.440	81.708	4,835,353

← NewerPage 20 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.