RTX Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	144.36	144.94	143.32	143.45	77.798	3,411,527
2020-02-12	145.41	146.00	143.92	145.44	78.477	5,769,425
2020-02-11	148.29	148.49	145.15	145.50	78.513	5,398,066
2020-02-10	147.72	148.06	145.24	146.72	79.170	4,040,221
2020-02-07	146.21	147.95	145.84	146.98	79.312	4,962,908
2020-02-06	146.55	146.90	145.44	146.39	78.993	3,783,323
2020-02-05	144.99	145.86	143.77	145.86	78.705	3,604,587
2020-02-04	141.94	143.70	141.90	143.39	77.375	3,833,110
2020-02-03	141.58	142.75	140.39	140.54	75.832	4,688,593
2020-01-31	143.58	143.94	140.23	140.77	75.959	4,609,937
2020-01-30	141.93	144.53	141.93	144.33	77.881	4,379,357
2020-01-29	144.26	144.28	141.96	143.23	77.284	3,826,213
2020-01-28	141.08	144.72	138.75	143.26	77.304	5,716,566
2020-01-27	141.51	142.42	140.59	141.55	76.379	4,335,735
2020-01-24	143.77	144.72	142.82	143.57	77.471	3,699,957
2020-01-23	143.97	144.56	143.01	144.14	77.779	4,008,365
2020-01-22	144.69	145.32	143.70	144.13	77.774	3,490,792
2020-01-21	144.20	145.75	143.19	144.77	78.118	4,907,346
2020-01-17	144.62	145.77	144.03	144.71	78.083	4,635,282
2020-01-16	143.03	144.35	143.03	143.91	77.653	3,569,075
2020-01-15	142.12	143.46	141.66	142.42	76.849	3,107,038
2020-01-14	141.87	142.84	141.63	142.03	76.636	3,138,876
2020-01-13	142.48	142.93	141.92	142.50	76.894	3,090,018
2020-01-10	144.34	144.34	141.92	142.33	76.798	2,898,249
2020-01-09	144.14	144.51	143.51	144.00	77.704	2,940,638
2020-01-08	143.51	144.85	143.14	143.79	77.587	2,374,149
2020-01-07	142.36	143.98	142.36	143.57	77.471	2,741,149
2020-01-06	143.82	144.18	142.93	144.03	77.719	2,605,163
2020-01-03	141.45	144.94	141.06	143.72	77.552	3,127,673
2020-01-02	140.34	143.60	140.34	143.53	77.446	2,801,472
2019-12-31	140.39	140.78	139.74	140.36	75.736	2,030,875
2019-12-30	140.99	141.33	140.19	140.47	75.797	1,683,294
2019-12-27	141.52	141.59	140.63	140.84	75.999	1,842,706
2019-12-26	140.54	141.29	140.35	141.25	76.217	1,404,252
2019-12-24	140.65	140.88	140.06	140.18	75.640	1,004,890
2019-12-23	140.55	141.10	140.17	140.41	75.767	2,745,246
2019-12-20	141.43	141.43	139.83	140.10	75.600	4,564,320
2019-12-19	139.00	139.80	137.96	139.37	75.205	2,992,634
2019-12-18	138.80	139.28	137.95	138.44	74.700	3,799,223
2019-12-17	139.83	140.00	138.66	139.29	75.160	3,624,416
2019-12-16	140.33	141.21	139.75	140.08	75.585	3,249,080
2019-12-13	138.96	140.72	138.96	139.71	75.387	2,306,198
2019-12-12	138.61	140.25	137.94	140.03	75.559	2,723,377
2019-12-11	137.38	138.12	136.82	138.02	74.477	2,267,919
2019-12-10	136.62	136.83	136.22	136.24	73.516	2,673,228
2019-12-09	137.68	138.10	136.97	137.04	73.946	1,598,566
2019-12-06	137.90	138.14	137.03	137.76	74.335	2,607,874
2019-12-05	136.36	136.43	135.34	136.14	73.461	2,341,629
2019-12-04	135.84	136.71	135.24	135.45	73.086	3,039,131
2019-12-03	134.89	135.15	133.82	134.71	72.687	3,872,753
2019-12-02	139.07	139.28	135.78	135.89	73.324	3,855,054
2019-11-29	139.20	139.28	138.24	139.03	75.018	991,512
2019-11-27	139.06	139.69	138.42	139.48	75.261	1,512,412
2019-11-26	138.43	139.29	138.15	138.82	74.907	3,601,420
2019-11-25	139.23	139.40	137.96	138.26	74.603	2,403,074
2019-11-22	138.94	139.20	137.94	138.43	74.695	2,381,050
2019-11-21	137.43	138.66	137.11	138.05	74.492	2,348,099
2019-11-20	138.72	139.25	136.92	137.44	74.164	2,645,950
2019-11-19	140.23	140.25	139.04	139.05	75.033	2,830,591
2019-11-18	139.75	139.90	139.12	139.75	75.408	1,855,838

← NewerPage 29 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.