RTX Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	57.720	57.930	56.330	57.360	49.431	10,652,560
2020-05-08	57.720	58.750	57.350	58.670	50.560	10,183,210
2020-05-07	58.630	59.240	56.440	57.010	49.130	26,902,301
2020-05-06	59.300	59.393	57.750	57.920	49.914	8,822,089
2020-05-05	60.260	60.470	58.870	59.000	50.845	12,776,410
2020-05-04	60.020	60.030	57.570	58.850	50.715	15,623,270
2020-05-01	63.500	63.610	60.215	61.110	52.663	13,680,390
2020-04-30	67.450	67.450	64.700	64.810	55.852	12,472,210
2020-04-29	67.350	68.790	66.060	67.900	58.514	10,327,940
2020-04-28	66.520	67.290	64.810	65.390	56.351	10,477,020
2020-04-27	64.430	65.420	63.840	65.070	56.076	8,305,691
2020-04-24	63.980	64.080	62.500	63.430	54.662	8,560,152
2020-04-23	63.890	64.877	63.250	63.290	54.542	9,320,003
2020-04-22	64.320	64.900	63.100	63.450	54.679	9,443,670
2020-04-21	63.620	64.548	62.150	62.650	53.990	9,877,409
2020-04-20	64.500	66.930	63.720	64.980	55.998	10,564,010
2020-04-17	64.750	66.500	64.180	66.070	56.937	14,110,980
2020-04-16	62.460	62.720	61.300	62.450	53.818	14,108,120
2020-04-15	65.000	65.105	61.230	62.330	53.714	16,662,100
2020-04-14	63.630	65.340	62.600	65.070	56.076	16,758,330
2020-04-13	64.230	64.400	60.090	61.830	53.283	15,181,790
2020-04-09	67.000	68.100	63.510	64.710	55.765	24,741,561
2020-04-08	58.350	63.980	57.900	62.620	53.964	26,540,869
2020-04-07	62.420	64.490	57.220	57.760	49.776	27,110,211
2020-04-06	54.480	58.900	52.640	57.560	49.604	28,525,600
2020-04-03	51.000	53.300	48.050	49.930	43.028	18,932,350
2020-04-02	84.003	86.458	79.767	80.610	43.718	13,203,250
2020-04-01	83.862	86.224	82.780	85.634	46.442	12,371,630
2020-03-31	91.172	92.972	87.977	88.408	47.947	7,311,350
2020-03-30	90.048	93.483	88.764	92.306	50.061	7,564,441
2020-03-27	91.847	95.343	90.460	91.051	49.380	10,148,800
2020-03-26	91.847	98.398	90.910	98.070	53.187	14,525,570
2020-03-25	82.363	93.886	80.863	90.151	48.892	12,017,720
2020-03-24	75.071	81.960	74.987	81.313	44.099	12,845,230
2020-03-23	74.987	75.062	67.761	70.244	38.096	12,010,440
2020-03-20	79.523	83.262	68.679	77.349	41.949	14,426,380
2020-03-19	74.256	80.136	67.648	78.501	42.574	15,841,180
2020-03-18	80.451	80.521	64.687	74.415	40.358	22,839,990
2020-03-17	85.343	87.583	77.611	87.011	47.189	16,061,850
2020-03-16	89.373	92.916	84.893	85.221	46.219	12,325,950
2020-03-13	102.20	103.82	92.363	98.783	53.573	16,771,330
2020-03-12	88.211	102.23	86.974	96.065	52.099	19,285,359
2020-03-11	108.55	109.50	100.08	100.76	54.646	10,288,900
2020-03-10	112.25	112.93	106.41	111.88	60.674	9,297,884
2020-03-09	108.17	111.59	105.45	108.12	58.636	8,671,059
2020-03-06	114.02	119.15	112.47	118.54	64.288	8,568,099
2020-03-05	126.61	126.98	117.35	118.50	64.268	8,559,814
2020-03-04	126.00	131.06	124.40	130.31	70.672	5,712,729
2020-03-03	125.53	129.51	123.11	124.21	67.363	9,090,062
2020-03-02	123.24	125.71	120.20	125.65	68.146	9,083,612
2020-02-28	119.16	122.79	117.94	122.39	66.377	12,341,390
2020-02-27	127.44	128.83	123.83	123.88	67.185	10,197,630
2020-02-26	131.40	134.19	129.42	129.69	70.337	8,434,849
2020-02-25	137.69	138.26	129.76	130.10	70.555	7,608,429
2020-02-24	138.14	138.86	136.40	137.38	74.505	6,412,955
2020-02-21	140.26	142.09	139.38	142.01	77.016	4,277,576
2020-02-20	140.95	141.28	138.64	140.49	76.192	3,386,687
2020-02-19	142.04	142.43	140.70	141.22	76.589	3,360,630
2020-02-18	142.64	142.68	140.92	141.78	76.894	2,865,474
2020-02-14	143.47	144.38	142.99	143.83	78.002	3,886,469

← NewerPage 28 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.