RTX Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	66.550	67.760	65.250	65.500	57.774	12,376,960
2021-01-26	69.200	70.930	67.190	67.200	59.274	13,322,200
2021-01-25	66.040	66.520	65.020	66.280	58.462	10,514,050
2021-01-22	67.720	68.110	67.120	67.580	59.609	4,558,065
2021-01-21	68.330	68.700	67.850	68.110	60.076	7,375,133
2021-01-20	69.470	69.530	68.615	68.840	60.720	4,657,716
2021-01-19	69.780	70.050	69.150	69.360	61.179	7,381,835
2021-01-15	70.310	70.330	68.950	69.200	61.038	6,980,754
2021-01-14	71.000	72.370	70.550	70.940	62.573	9,712,524
2021-01-13	71.300	71.450	69.785	70.500	62.184	7,032,644
2021-01-12	69.690	71.720	69.570	71.520	63.084	5,356,226
2021-01-11	68.790	69.849	68.520	69.800	61.567	4,569,327
2021-01-08	69.960	70.080	68.700	69.860	61.620	5,158,100
2021-01-07	70.350	70.870	69.690	69.780	61.549	8,771,409
2021-01-06	68.500	71.490	68.450	70.280	61.990	8,753,767
2021-01-05	68.760	69.880	68.400	69.420	61.232	6,436,782
2021-01-04	71.380	71.560	68.310	68.430	60.359	7,660,481
2020-12-31	71.350	71.700	70.940	71.510	63.075	4,177,011
2020-12-30	70.500	71.640	70.340	71.360	62.943	5,015,547
2020-12-29	71.000	71.100	69.670	70.340	62.043	3,670,270
2020-12-28	70.700	71.460	70.342	70.630	62.299	2,938,003
2020-12-24	70.950	70.950	69.890	70.270	61.982	1,758,644
2020-12-23	69.790	71.410	69.590	70.720	62.378	4,312,925
2020-12-22	69.490	70.110	68.970	69.250	61.082	4,064,892
2020-12-21	68.690	70.240	67.780	69.670	61.452	8,351,725
2020-12-18	70.570	70.760	69.810	70.170	61.893	16,809,770
2020-12-17	71.390	71.490	70.510	70.640	62.308	5,769,943
2020-12-16	71.150	71.175	70.452	70.570	62.246	5,621,098
2020-12-15	71.500	71.800	70.100	71.040	62.661	8,128,446
2020-12-14	73.400	73.834	70.710	70.800	62.449	10,849,270
2020-12-11	72.660	73.580	72.360	72.890	64.293	7,185,886
2020-12-10	72.970	73.740	72.450	72.980	64.372	7,497,877
2020-12-09	74.470	74.815	73.280	73.540	64.866	5,329,427
2020-12-08	73.190	74.510	72.790	74.480	65.695	4,364,890
2020-12-07	73.380	73.750	72.550	73.040	64.425	4,913,838
2020-12-04	73.380	74.658	73.380	73.910	65.192	9,297,932
2020-12-03	72.110	74.390	71.910	73.290	64.645	6,894,102
2020-12-02	71.190	72.345	70.690	71.940	63.455	5,401,615
2020-12-01	72.720	72.940	71.210	71.230	62.828	6,545,786
2020-11-30	73.090	73.550	71.360	71.720	63.261	10,730,800
2020-11-27	73.770	74.400	73.390	73.910	65.192	5,103,396
2020-11-25	73.550	74.190	72.900	73.810	65.104	5,374,246
2020-11-24	74.090	75.320	73.800	74.360	65.589	10,570,540
2020-11-23	70.820	72.840	70.340	72.640	64.072	7,208,784
2020-11-20	70.800	71.120	69.650	69.760	61.532	5,835,603
2020-11-19	68.650	71.230	68.200	71.110	62.722	8,928,957
2020-11-18	69.665	71.315	69.330	69.510	61.311	13,392,600
2020-11-17	67.520	69.620	67.355	68.870	60.747	11,134,170
2020-11-16	67.560	69.044	67.150	68.660	60.561	12,885,030
2020-11-13	64.780	66.400	64.520	66.150	58.348	6,827,329
2020-11-12	63.880	64.638	63.270	63.990	56.442	8,345,484
2020-11-11	67.650	67.700	65.120	65.850	57.677	10,124,690
2020-11-10	66.100	68.150	65.750	67.890	59.463	14,358,580
2020-11-09	65.120	66.390	62.490	64.990	56.923	19,021,240
2020-11-06	57.630	58.850	57.240	58.560	51.291	7,849,830
2020-11-05	57.110	58.820	56.870	58.280	51.046	7,446,655
2020-11-04	57.360	58.590	56.140	56.820	49.767	8,661,992
2020-11-03	56.510	57.510	56.340	57.040	49.960	7,740,494
2020-11-02	55.400	56.000	53.910	55.750	48.830	9,750,832
2020-10-30	53.120	54.450	52.920	54.320	47.578	14,574,140

← NewerPage 25 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.