RTX Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	81.300	85.130	81.020	84.800	75.711	7,935,201
2021-07-19	81.800	81.960	79.720	81.050	72.363	9,221,325
2021-07-16	85.620	85.750	83.300	83.530	74.577	4,024,081
2021-07-15	84.090	85.525	83.940	84.980	75.872	3,460,763
2021-07-14	85.180	85.885	84.460	84.910	75.809	3,665,710
2021-07-13	86.170	86.240	85.260	85.330	76.184	4,594,994
2021-07-12	85.560	86.400	85.020	86.220	76.979	5,464,531
2021-07-09	86.500	86.750	86.020	86.380	77.122	4,556,242
2021-07-08	84.600	85.775	84.020	85.440	76.283	4,665,484
2021-07-07	85.170	86.040	84.820	85.830	76.631	4,127,310
2021-07-06	86.150	86.490	84.930	85.750	76.559	4,139,989
2021-07-02	86.500	87.000	85.830	86.700	77.407	4,186,223
2021-07-01	85.420	86.250	85.270	86.220	76.979	3,903,865
2021-06-30	84.340	85.670	84.140	85.310	76.166	4,744,496
2021-06-29	85.380	85.870	84.340	84.440	75.390	6,496,954
2021-06-28	86.390	86.400	84.760	85.110	75.988	5,738,637
2021-06-25	87.030	87.400	86.680	86.720	77.425	6,611,282
2021-06-24	87.180	87.180	86.255	86.850	77.541	5,335,186
2021-06-23	87.420	87.610	86.570	86.600	77.318	3,524,488
2021-06-22	87.680	88.060	86.860	87.380	78.015	4,150,085
2021-06-21	86.750	88.140	86.520	88.000	78.568	5,097,448
2021-06-18	85.900	86.730	85.620	85.920	76.711	10,387,190
2021-06-17	88.480	88.730	86.320	87.130	77.791	7,480,665
2021-06-16	89.230	89.430	87.950	88.430	78.952	8,033,768
2021-06-15	88.950	89.795	88.800	89.400	79.818	5,336,677
2021-06-14	88.720	89.190	88.245	88.720	79.211	5,924,874
2021-06-11	88.700	88.970	88.165	88.810	79.291	4,082,650
2021-06-10	89.800	89.980	88.160	88.250	78.791	4,826,283
2021-06-09	89.360	89.570	88.820	88.850	79.327	4,594,454
2021-06-08	89.200	89.780	88.760	89.450	79.863	4,776,968
2021-06-07	88.970	89.150	88.480	88.970	79.434	5,693,948
2021-06-04	88.650	89.240	88.548	89.020	79.479	4,083,004
2021-06-03	88.110	88.967	87.885	88.680	79.175	4,083,203
2021-06-02	89.250	89.250	88.447	88.630	79.131	4,429,419
2021-06-01	89.810	89.930	88.840	88.990	79.452	4,302,527
2021-05-28	88.400	88.830	88.035	88.710	79.202	4,850,672
2021-05-27	88.500	88.810	87.705	88.610	79.113	10,492,180
2021-05-26	86.330	86.730	86.000	86.500	77.229	4,826,150
2021-05-25	86.630	87.280	85.990	86.260	77.015	7,606,523
2021-05-24	86.490	86.950	86.000	86.480	77.211	5,113,304
2021-05-21	85.850	87.100	85.550	85.810	76.613	5,803,841
2021-05-20	84.740	85.560	84.090	85.230	76.095	10,060,130
2021-05-19	84.840	85.270	83.580	85.210	75.622	9,296,453
2021-05-18	86.200	86.960	85.350	85.380	75.773	7,438,333
2021-05-17	85.060	86.570	85.060	86.570	76.829	5,059,549
2021-05-14	84.450	86.070	84.355	85.880	76.216	4,989,535
2021-05-13	82.300	84.280	82.140	83.780	74.353	4,710,381
2021-05-12	84.230	84.860	82.220	82.280	73.022	6,086,841
2021-05-11	84.240	85.200	83.350	84.330	74.841	6,708,052
2021-05-10	86.860	87.040	84.930	85.040	75.471	9,042,625
2021-05-07	84.810	85.930	84.140	85.710	76.066	6,056,042
2021-05-06	84.810	84.900	83.530	84.680	75.151	4,903,888
2021-05-05	83.630	84.670	83.540	84.130	74.663	4,658,233
2021-05-04	84.120	84.590	83.150	83.940	74.495	9,307,027
2021-05-03	83.800	84.445	83.280	84.140	74.672	5,828,775
2021-04-30	82.550	83.408	82.350	83.240	73.874	5,615,957
2021-04-29	83.560	83.800	82.505	82.870	73.545	6,237,020
2021-04-28	81.480	83.120	81.480	83.080	73.732	7,164,209
2021-04-27	82.760	83.690	80.880	82.810	73.492	11,082,370
2021-04-26	81.000	82.070	80.795	81.000	71.886	12,145,570

← NewerPage 23 of 79 · 4,731 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.