RTX Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	52.500	53.480	51.920	53.140	46.544	14,994,490
2020-10-28	55.200	56.070	52.250	52.340	45.843	19,787,449
2020-10-27	59.770	59.800	56.440	56.530	49.513	14,785,860
2020-10-26	61.650	61.750	59.880	60.810	53.262	7,596,832
2020-10-23	63.070	63.790	62.420	62.570	54.804	5,864,562
2020-10-22	60.230	62.970	60.220	62.800	55.005	6,990,059
2020-10-21	60.420	61.100	60.190	60.350	52.859	5,647,157
2020-10-20	61.980	62.313	61.040	61.240	53.639	5,960,815
2020-10-19	61.600	62.670	61.000	61.460	53.831	7,373,253
2020-10-16	61.000	62.040	60.640	61.750	54.085	8,287,997
2020-10-15	59.370	60.500	58.920	60.490	52.982	6,166,905
2020-10-14	59.280	60.340	59.210	59.940	52.500	5,973,730
2020-10-13	59.750	60.100	58.530	59.520	52.132	8,836,729
2020-10-12	59.840	60.680	59.560	60.530	53.017	5,378,932
2020-10-09	61.220	61.330	59.890	59.910	52.474	3,996,632
2020-10-08	59.820	60.850	59.682	60.800	53.253	4,483,039
2020-10-07	59.310	59.940	58.950	59.690	52.281	4,925,797
2020-10-06	59.810	60.580	58.430	58.450	51.195	7,187,242
2020-10-05	59.850	60.330	59.170	59.510	52.123	6,077,774
2020-10-02	56.520	59.380	56.510	59.340	51.975	8,381,224
2020-10-01	57.820	58.450	57.090	57.460	50.328	6,525,590
2020-09-30	57.610	58.605	57.100	57.540	50.398	7,708,422
2020-09-29	58.680	58.790	57.489	57.600	50.451	6,415,150
2020-09-28	58.090	59.570	58.090	58.890	51.580	5,457,481
2020-09-25	56.870	57.740	56.340	57.490	50.354	11,955,160
2020-09-24	58.050	58.320	56.620	57.380	50.258	7,737,303
2020-09-23	59.820	60.880	58.300	58.330	51.090	7,279,960
2020-09-22	59.940	60.780	58.930	59.790	52.369	5,883,245
2020-09-21	61.580	62.569	59.630	60.020	52.570	8,845,176
2020-09-18	62.570	63.330	62.100	62.350	54.611	16,814,160
2020-09-17	62.230	64.010	61.560	62.810	55.014	6,063,176
2020-09-16	61.240	63.730	60.910	62.920	55.110	8,896,470
2020-09-15	61.740	62.440	60.955	61.440	53.814	7,069,294
2020-09-14	61.280	62.230	61.080	61.970	54.278	6,548,618
2020-09-11	59.500	60.900	59.400	60.650	53.122	9,780,925
2020-09-10	60.300	61.680	59.380	59.520	52.132	8,670,608
2020-09-09	59.770	60.310	58.890	59.580	52.185	7,560,957
2020-09-08	60.380	60.590	58.820	59.250	51.896	10,523,800
2020-09-04	61.490	62.207	59.940	61.170	53.577	6,785,915
2020-09-03	62.190	63.200	60.420	60.860	53.306	8,515,693
2020-09-02	61.000	62.150	60.760	62.000	54.304	7,511,888
2020-09-01	60.690	61.350	60.120	60.680	53.148	9,310,332
2020-08-31	62.190	63.570	60.920	61.000	53.429	10,885,660
2020-08-28	61.120	62.530	60.630	62.240	54.515	18,550,070
2020-08-27	60.760	61.960	60.375	60.900	53.341	8,749,797
2020-08-26	60.640	60.924	59.985	60.770	53.227	8,659,614
2020-08-25	61.360	61.400	59.640	60.950	53.385	12,678,830
2020-08-24	60.400	62.040	60.130	61.880	54.199	6,379,751
2020-08-21	60.670	61.280	60.230	60.270	52.789	7,067,375
2020-08-20	61.000	61.420	60.335	60.990	53.420	4,689,219
2020-08-19	62.020	62.910	61.500	61.640	53.989	5,381,198
2020-08-18	62.720	63.170	62.025	62.100	54.392	4,727,656
2020-08-17	63.580	63.880	62.675	62.770	54.979	6,408,359
2020-08-14	62.800	64.240	62.590	63.640	55.741	5,124,446
2020-08-13	63.060	64.038	62.650	63.300	55.443	9,451,986
2020-08-12	65.130	65.140	63.380	64.290	55.894	7,331,619
2020-08-11	65.190	66.150	64.075	64.260	55.868	12,120,850
2020-08-10	61.500	64.435	61.360	64.230	55.842	10,042,620
2020-08-07	59.870	61.290	59.349	61.230	53.234	6,263,093
2020-08-06	59.500	60.410	59.300	59.870	52.051	5,786,706

← NewerPage 26 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.