RTX Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	57.850	60.050	57.700	60.030	52.190	10,153,290
2020-08-04	57.720	57.910	57.120	57.510	50.000	7,844,585
2020-08-03	56.470	57.520	55.730	57.510	50.000	8,793,323
2020-07-31	57.360	57.380	56.110	56.680	49.278	11,445,380
2020-07-30	58.620	58.650	57.270	57.460	49.956	12,292,070
2020-07-29	60.700	60.990	59.060	59.400	51.643	11,162,450
2020-07-28	61.740	61.815	59.750	61.000	53.034	13,111,770
2020-07-27	61.650	61.850	60.650	61.090	53.112	10,194,320
2020-07-24	63.210	63.970	61.785	62.070	53.964	6,058,884
2020-07-23	63.590	64.330	62.880	63.120	54.877	6,043,274
2020-07-22	62.600	63.730	62.174	63.630	55.320	5,758,652
2020-07-21	62.000	63.480	61.830	63.050	54.816	7,395,916
2020-07-20	61.780	62.030	60.820	61.410	53.390	6,688,331
2020-07-17	62.470	62.610	61.710	62.200	54.077	10,791,420
2020-07-16	62.300	62.810	61.450	62.370	54.225	5,684,076
2020-07-15	62.350	63.220	62.050	62.940	54.720	9,036,942
2020-07-14	59.000	60.560	58.450	60.470	52.573	7,256,823
2020-07-13	60.280	60.800	58.738	59.350	51.599	7,440,814
2020-07-10	59.100	60.200	58.770	59.640	51.851	10,458,000
2020-07-09	60.660	60.880	58.060	58.110	50.521	10,778,910
2020-07-08	60.880	61.637	60.200	61.010	53.042	9,306,939
2020-07-07	62.540	62.830	60.940	61.010	53.042	8,783,009
2020-07-06	63.060	63.830	62.120	63.320	55.051	6,128,179
2020-07-02	62.670	63.456	61.620	61.790	53.721	8,238,315
2020-07-01	61.780	62.900	61.230	61.610	53.564	6,860,336
2020-06-30	61.050	61.860	60.080	61.620	53.573	10,746,430
2020-06-29	60.190	61.920	59.800	61.920	53.834	8,908,741
2020-06-26	61.020	61.420	58.940	59.100	51.382	17,537,869
2020-06-25	60.920	61.380	59.960	61.060	53.086	12,717,440
2020-06-24	63.990	64.010	61.070	61.720	53.660	9,880,544
2020-06-23	65.460	65.780	64.160	64.540	56.111	6,935,096
2020-06-22	64.810	65.420	63.933	65.040	56.546	7,566,055
2020-06-19	68.360	68.360	64.470	64.890	56.416	19,137,760
2020-06-18	65.830	67.430	65.610	66.880	58.146	6,431,137
2020-06-17	68.000	68.200	66.630	66.900	58.163	9,294,393
2020-06-16	69.620	70.100	66.045	67.820	58.963	11,527,260
2020-06-15	63.000	67.760	62.437	67.050	58.294	13,561,350
2020-06-12	65.970	66.070	63.360	65.370	56.833	9,589,458
2020-06-11	63.990	65.710	62.820	62.850	54.642	13,708,970
2020-06-10	70.140	70.290	68.050	68.360	59.433	9,765,851
2020-06-09	72.650	72.650	70.510	70.540	61.328	9,964,902
2020-06-08	72.500	74.930	72.500	74.160	64.475	11,945,550
2020-06-05	71.030	73.740	71.000	72.070	62.658	14,203,090
2020-06-04	67.100	67.830	66.310	67.510	58.694	10,134,980
2020-06-03	64.500	67.730	64.438	67.470	58.659	15,875,900
2020-06-02	63.700	64.200	62.560	63.400	55.120	14,938,390
2020-06-01	65.000	66.035	64.070	64.120	55.746	11,328,210
2020-05-29	65.600	66.600	64.140	64.520	56.094	13,959,010
2020-05-28	68.780	68.780	66.140	67.270	58.485	12,690,860
2020-05-27	67.000	67.989	65.170	66.650	57.946	13,951,560
2020-05-26	62.560	65.550	62.360	64.470	56.051	15,937,800
2020-05-22	60.390	60.770	59.330	60.000	52.164	6,510,690
2020-05-21	58.300	60.210	58.200	60.100	52.251	10,309,870
2020-05-20	58.710	59.065	57.690	57.800	50.252	10,344,760
2020-05-19	57.890	60.140	57.400	57.940	50.373	14,442,340
2020-05-18	55.650	58.620	55.516	57.900	50.339	19,746,230
2020-05-15	53.040	53.270	51.660	52.730	45.844	22,048,830
2020-05-14	52.670	53.910	51.130	53.860	46.826	16,745,221
2020-05-13	56.090	56.090	53.180	54.100	46.622	13,948,050
2020-05-12	57.380	58.440	56.720	56.720	48.880	10,906,210

← NewerPage 27 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.