RTX Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	78.810	80.760	78.810	80.540	71.477	7,142,207
2021-04-22	78.990	79.910	78.550	78.740	69.880	6,706,757
2021-04-21	76.810	78.940	76.400	78.870	69.995	5,187,112
2021-04-20	77.800	77.910	76.071	77.090	68.416	8,692,916
2021-04-19	78.120	78.730	77.736	78.590	69.747	6,265,620
2021-04-16	78.590	78.590	77.050	78.220	69.418	7,629,718
2021-04-15	78.160	78.280	76.980	77.970	69.197	5,106,468
2021-04-14	78.000	78.685	77.767	77.960	69.188	4,855,475
2021-04-13	78.000	78.080	76.742	77.700	68.957	5,490,907
2021-04-12	78.250	78.820	78.130	78.720	69.862	5,485,775
2021-04-09	78.540	78.880	77.650	78.290	69.481	5,423,405
2021-04-08	77.130	77.560	76.490	77.480	68.762	5,042,964
2021-04-07	77.490	78.110	77.050	77.600	68.868	5,334,869
2021-04-06	77.590	78.090	77.200	77.510	68.788	8,489,200
2021-04-05	77.860	78.450	77.540	77.910	69.143	5,637,907
2021-04-01	77.610	77.800	76.925	77.280	68.584	6,166,318
2021-03-31	77.840	78.224	77.050	77.270	68.575	6,003,339
2021-03-30	77.620	78.450	77.260	77.820	69.063	5,539,981
2021-03-29	78.310	78.990	77.530	77.680	68.939	7,136,702
2021-03-26	77.410	78.260	76.570	78.170	69.374	6,193,860
2021-03-25	75.100	77.670	74.630	77.530	68.806	6,359,378
2021-03-24	76.230	77.830	75.550	75.550	67.049	7,722,639
2021-03-23	76.270	77.170	75.010	75.180	66.720	8,285,427
2021-03-22	78.360	78.540	76.590	76.920	68.265	7,457,120
2021-03-19	78.000	78.545	76.120	78.360	69.543	15,023,810
2021-03-18	79.220	79.920	77.880	77.940	69.170	6,093,485
2021-03-17	78.460	79.840	78.310	79.560	70.608	6,685,907
2021-03-16	79.440	79.665	78.005	78.240	69.436	5,941,533
2021-03-15	78.780	80.060	78.350	79.570	70.616	7,868,591
2021-03-12	78.000	78.870	77.680	78.520	69.685	6,075,911
2021-03-11	76.570	78.080	76.200	77.050	68.380	6,314,890
2021-03-10	75.400	77.150	74.990	76.560	67.945	6,776,597
2021-03-09	76.040	76.700	74.750	74.830	66.410	6,558,270
2021-03-08	76.110	77.340	75.540	75.610	67.102	7,232,303
2021-03-05	75.230	75.565	73.100	75.180	66.720	6,661,930
2021-03-04	75.020	76.460	72.740	74.420	66.046	8,284,190
2021-03-03	74.800	76.385	74.653	75.070	66.623	5,960,710
2021-03-02	74.310	75.419	74.200	74.670	66.268	5,792,320
2021-03-01	73.510	75.340	73.100	74.360	65.993	10,910,490
2021-02-26	73.930	73.930	71.990	71.990	63.889	8,000,700
2021-02-25	76.660	77.120	72.950	73.320	65.070	9,483,260
2021-02-24	74.190	78.170	73.520	77.670	68.509	11,159,300
2021-02-23	73.410	74.010	72.530	73.990	65.263	11,686,690
2021-02-22	72.250	74.260	72.220	73.000	64.390	10,506,950
2021-02-19	73.380	74.310	73.100	74.260	65.501	6,275,907
2021-02-18	72.470	73.050	72.020	72.880	64.284	4,904,599
2021-02-17	72.290	73.210	72.080	73.060	64.442	5,189,056
2021-02-16	72.840	73.250	72.040	72.610	64.046	6,110,513
2021-02-12	72.090	72.820	71.815	72.610	64.046	4,207,544
2021-02-11	72.470	73.190	71.170	72.330	63.799	4,535,812
2021-02-10	72.760	73.140	72.140	72.470	63.922	3,930,222
2021-02-09	72.250	73.337	71.565	73.040	64.425	6,262,977
2021-02-08	72.280	72.680	71.810	72.490	63.940	4,964,256
2021-02-05	73.350	73.880	72.000	72.330	63.799	7,952,948
2021-02-04	71.070	72.810	70.730	72.680	64.107	9,024,262
2021-02-03	69.760	70.915	69.370	70.580	62.255	8,369,994
2021-02-02	67.670	70.420	67.550	70.140	61.867	8,710,588
2021-02-01	67.600	67.600	66.130	66.960	59.062	5,993,950
2021-01-29	67.110	67.560	66.110	66.730	58.859	15,649,060
2021-01-28	66.440	69.290	66.210	68.170	60.129	8,753,242

← NewerPage 24 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.