RTX Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	89.610	90.560	89.160	89.720	80.585	3,404,093
2021-10-11	90.715	91.380	89.840	89.890	80.737	3,048,053
2021-10-08	90.300	90.830	89.740	90.620	81.393	3,343,040
2021-10-07	89.890	90.635	89.750	90.150	80.971	3,750,853
2021-10-06	88.200	89.395	87.450	89.270	80.180	4,354,139
2021-10-05	88.000	89.490	87.730	88.720	79.686	4,820,786
2021-10-04	87.000	88.000	86.430	87.690	78.761	5,490,667
2021-10-01	86.800	87.931	86.140	87.480	78.573	5,499,816
2021-09-30	87.490	87.500	85.860	85.960	77.207	5,642,918
2021-09-29	87.170	87.820	86.690	86.990	78.133	3,612,613
2021-09-28	87.100	87.730	86.470	86.840	77.998	5,781,422
2021-09-27	87.730	88.470	87.230	87.340	78.447	4,162,144
2021-09-24	86.570	87.670	86.355	87.160	78.285	4,665,947
2021-09-23	85.580	87.000	85.510	86.750	77.917	5,906,798
2021-09-22	83.970	85.960	83.610	85.270	76.588	6,233,674
2021-09-21	83.680	84.150	82.670	83.110	74.648	5,900,282
2021-09-20	81.900	83.600	81.520	83.450	74.953	8,217,120
2021-09-17	83.590	84.010	82.370	83.390	74.899	23,129,961
2021-09-16	84.940	85.130	83.880	84.020	75.465	5,907,479
2021-09-15	83.180	85.060	82.830	84.870	76.228	5,673,696
2021-09-14	83.800	83.840	82.260	82.740	74.315	5,253,630
2021-09-13	83.780	84.230	82.760	83.640	75.124	4,767,963
2021-09-10	84.180	84.460	82.800	83.000	74.549	3,893,652
2021-09-09	82.930	84.350	82.730	83.660	75.142	4,521,208
2021-09-08	82.830	83.480	82.200	82.870	74.432	3,911,458
2021-09-07	83.360	83.650	82.360	83.000	74.549	5,701,542
2021-09-03	84.380	84.630	83.500	83.650	75.133	3,300,713
2021-09-02	84.200	84.950	84.130	84.540	75.932	3,471,621
2021-09-01	85.140	85.140	83.920	84.100	75.537	4,109,283
2021-08-31	84.650	85.420	84.340	84.760	76.130	3,969,570
2021-08-30	85.490	85.520	84.700	84.800	76.166	2,936,803
2021-08-27	85.180	86.140	85.150	85.400	76.704	3,590,389
2021-08-26	85.660	85.800	84.515	84.760	76.130	2,595,991
2021-08-25	85.620	86.440	85.000	85.730	77.001	3,195,152
2021-08-24	85.110	86.080	85.000	85.430	76.731	4,751,822
2021-08-23	84.580	85.575	84.510	84.960	76.309	3,367,674
2021-08-20	83.290	84.480	83.000	84.050	75.492	4,502,402
2021-08-19	84.330	84.840	82.965	83.350	74.863	5,706,976
2021-08-18	86.050	86.920	85.410	85.480	76.318	4,256,508
2021-08-17	86.400	87.165	85.650	86.610	77.327	3,999,539
2021-08-16	86.720	87.260	85.570	87.140	77.800	3,896,351
2021-08-13	88.100	88.136	87.140	87.250	77.899	3,051,326
2021-08-12	88.400	88.655	87.375	87.980	78.550	2,816,687
2021-08-11	87.810	88.660	87.430	88.620	79.122	3,724,801
2021-08-10	87.190	88.060	87.000	87.650	78.256	2,909,254
2021-08-09	87.060	87.425	86.530	87.080	77.747	3,265,643
2021-08-06	87.450	87.980	87.170	87.580	78.193	3,020,236
2021-08-05	86.410	87.430	86.190	86.880	77.568	3,604,642
2021-08-04	86.870	87.390	85.650	85.820	76.622	5,286,297
2021-08-03	86.690	88.000	85.330	87.970	78.541	4,629,224
2021-08-02	87.140	88.740	86.510	86.610	77.327	4,049,194
2021-07-30	87.370	87.760	86.660	86.950	77.631	4,443,874
2021-07-29	88.630	88.650	87.490	87.650	78.256	4,135,438
2021-07-28	89.120	89.120	86.951	87.200	77.854	5,517,064
2021-07-27	87.600	89.460	87.411	88.220	78.765	8,429,681
2021-07-26	85.730	86.200	85.420	85.950	76.738	3,759,808
2021-07-23	86.730	86.730	85.610	85.810	76.613	2,607,880
2021-07-22	86.270	86.500	85.190	85.820	76.622	4,124,382
2021-07-21	85.265	86.955	85.050	86.580	77.300	5,398,537
2021-07-20	81.300	85.130	81.020	84.800	75.711	7,935,201

← NewerPage 22 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.