RTX Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	90.400	90.930	89.610	90.060	81.364	5,559,230
2022-01-05	90.200	91.530	89.400	89.570	80.922	6,833,572
2022-01-04	87.870	90.073	87.700	90.020	81.328	6,044,182
2022-01-03	86.080	87.140	86.070	86.970	78.573	5,169,898
2021-12-31	85.730	86.330	85.500	86.060	77.751	2,667,804
2021-12-30	86.040	86.500	85.695	85.800	77.516	2,459,406
2021-12-29	85.580	86.070	85.220	85.890	77.597	2,085,270
2021-12-28	85.070	86.350	84.780	86.020	77.715	3,220,113
2021-12-27	84.720	85.395	84.235	85.240	77.010	2,743,914
2021-12-23	84.560	85.200	84.516	84.900	76.703	2,649,972
2021-12-22	83.480	84.745	83.430	84.070	75.953	3,852,823
2021-12-21	81.670	83.920	81.670	83.680	75.600	7,301,928
2021-12-20	81.030	81.350	79.690	81.030	73.206	5,828,482
2021-12-17	82.700	83.020	81.170	82.280	74.336	8,907,974
2021-12-16	84.260	84.520	82.460	82.700	74.715	4,546,379
2021-12-15	83.460	83.720	82.070	83.430	75.375	5,388,296
2021-12-14	83.630	84.740	83.230	83.500	75.438	6,144,785
2021-12-13	85.450	85.940	84.035	84.330	76.188	4,173,886
2021-12-10	86.910	86.980	85.700	86.160	77.841	3,294,350
2021-12-09	86.000	86.570	85.520	86.160	77.841	4,241,871
2021-12-08	85.840	87.650	85.800	86.500	78.148	6,749,473
2021-12-07	84.430	85.800	84.050	85.010	76.802	5,102,916
2021-12-06	82.250	84.390	81.670	83.760	75.673	4,964,332
2021-12-03	81.610	82.115	80.120	81.110	73.279	6,038,895
2021-12-02	80.050	82.230	79.510	81.660	73.776	6,409,141
2021-12-01	82.140	82.140	79.000	79.050	71.418	8,500,202
2021-11-30	82.120	82.500	80.280	80.920	73.107	7,966,031
2021-11-29	84.090	84.450	82.520	82.940	74.932	5,835,140
2021-11-26	83.560	83.590	81.415	83.000	74.986	7,113,649
2021-11-24	86.930	87.484	86.680	87.190	78.772	3,464,747
2021-11-23	87.320	87.740	86.740	87.310	78.880	5,951,136
2021-11-22	85.810	87.635	85.680	86.800	78.419	6,820,089
2021-11-19	86.250	86.250	85.060	85.430	77.182	5,478,249
2021-11-18	87.190	87.790	86.340	86.910	78.519	4,376,300
2021-11-17	88.760	89.050	87.190	87.450	78.546	3,910,607
2021-11-16	89.270	89.820	88.810	88.900	79.848	4,746,227
2021-11-15	89.630	89.630	88.840	89.350	80.252	3,423,200
2021-11-12	89.180	89.250	88.620	88.860	79.812	3,273,191
2021-11-11	90.080	90.420	88.690	89.050	79.983	4,993,765
2021-11-10	91.020	91.441	90.140	90.180	80.998	3,503,186
2021-11-09	90.710	91.070	89.970	90.990	81.725	3,372,990
2021-11-08	91.310	91.670	90.310	90.710	81.474	4,469,157
2021-11-05	89.770	91.230	89.060	91.180	81.896	4,330,384
2021-11-04	88.340	89.090	87.760	88.060	79.094	3,711,749
2021-11-03	87.020	88.790	86.950	88.670	79.642	4,148,450
2021-11-02	88.530	88.809	87.195	87.800	78.860	4,554,287
2021-11-01	88.910	89.190	87.960	88.550	79.534	4,588,981
2021-10-29	89.060	89.755	88.510	88.860	79.812	5,202,566
2021-10-28	89.360	89.805	88.740	89.190	80.109	4,180,169
2021-10-27	89.145	90.560	88.690	89.160	80.082	4,273,376
2021-10-26	88.290	91.190	87.000	89.160	80.082	9,122,480
2021-10-25	91.670	91.980	90.700	91.300	82.004	5,953,932
2021-10-22	91.670	92.320	91.180	91.860	82.507	4,161,147
2021-10-21	91.330	91.670	90.580	91.610	82.282	4,275,034
2021-10-20	90.690	91.905	90.080	91.680	82.345	3,916,588
2021-10-19	90.980	91.485	90.450	91.230	81.941	4,195,075
2021-10-18	90.100	91.120	89.320	90.800	81.555	3,898,711
2021-10-15	89.850	91.290	89.670	90.920	81.662	4,581,622
2021-10-14	90.320	90.470	89.110	89.170	80.091	4,225,460
2021-10-13	89.810	90.000	88.320	89.680	80.549	3,285,518

← NewerPage 21 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.