RTX Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 172.30 | 176.99 | 172.30 | 173.38 | 172.09 | 6,511,732 |
| 2026-04-24 | 177.78 | 177.78 | 171.63 | 174.26 | 172.96 | 10,505,060 |
| 2026-04-23 | 181.36 | 182.64 | 177.50 | 179.30 | 177.97 | 6,289,444 |
| 2026-04-22 | 187.75 | 188.74 | 179.84 | 180.91 | 179.56 | 8,513,949 |
| 2026-04-21 | 194.61 | 196.62 | 186.54 | 187.17 | 185.78 | 7,489,948 |
| 2026-04-20 | 197.80 | 198.39 | 194.80 | 195.79 | 194.33 | 4,988,161 |
| 2026-04-17 | 195.58 | 199.94 | 195.20 | 196.42 | 194.96 | 4,777,162 |
| 2026-04-16 | 198.41 | 199.94 | 193.91 | 195.85 | 194.39 | 3,999,305 |
| 2026-04-15 | 202.99 | 203.00 | 197.69 | 198.39 | 196.91 | 4,424,750 |
| 2026-04-14 | 201.35 | 204.32 | 200.91 | 202.81 | 201.30 | 3,303,096 |
| 2026-04-13 | 201.75 | 202.99 | 200.13 | 201.41 | 199.91 | 3,429,173 |
| 2026-04-10 | 202.82 | 202.82 | 197.79 | 201.56 | 200.06 | 3,151,917 |
| 2026-04-09 | 203.22 | 205.36 | 202.61 | 203.19 | 201.68 | 2,789,665 |
| 2026-04-08 | 198.60 | 203.80 | 198.42 | 203.48 | 201.97 | 4,455,777 |
| 2026-04-07 | 197.41 | 198.15 | 195.51 | 197.92 | 196.45 | 3,037,484 |
| 2026-04-06 | 196.23 | 198.63 | 195.00 | 198.41 | 196.93 | 2,314,879 |
| 2026-04-02 | 195.08 | 197.44 | 193.63 | 196.21 | 194.75 | 4,113,877 |
| 2026-04-01 | 194.47 | 196.64 | 193.55 | 194.72 | 193.27 | 4,127,203 |
| 2026-03-31 | 189.14 | 193.44 | 187.58 | 192.90 | 191.46 | 5,318,463 |
| 2026-03-30 | 192.49 | 193.00 | 185.57 | 187.15 | 185.76 | 5,043,821 |
| 2026-03-27 | 192.41 | 193.11 | 189.46 | 189.71 | 188.30 | 3,864,456 |
| 2026-03-26 | 194.31 | 194.31 | 191.38 | 192.85 | 191.41 | 4,871,912 |
| 2026-03-25 | 196.05 | 196.67 | 194.05 | 195.00 | 193.55 | 4,057,284 |
| 2026-03-24 | 192.22 | 195.14 | 191.18 | 194.00 | 192.56 | 5,135,964 |
| 2026-03-23 | 197.17 | 199.75 | 194.46 | 194.82 | 193.37 | 4,927,257 |
| 2026-03-20 | 201.26 | 202.03 | 196.49 | 198.16 | 196.68 | 8,463,886 |
| 2026-03-19 | 203.33 | 203.38 | 197.02 | 200.73 | 199.24 | 5,329,580 |
| 2026-03-18 | 204.31 | 207.30 | 204.03 | 204.56 | 203.04 | 3,512,916 |
| 2026-03-17 | 205.81 | 206.67 | 200.71 | 203.33 | 201.82 | 3,990,778 |
| 2026-03-16 | 204.71 | 208.90 | 204.61 | 206.06 | 204.53 | 4,795,629 |
| 2026-03-13 | 204.46 | 206.29 | 201.90 | 204.52 | 203.00 | 4,806,760 |
| 2026-03-12 | 206.18 | 206.77 | 201.84 | 203.04 | 201.53 | 6,400,901 |
| 2026-03-11 | 205.66 | 209.39 | 204.70 | 207.26 | 205.72 | 4,418,014 |
| 2026-03-10 | 206.36 | 208.47 | 205.28 | 207.00 | 205.46 | 4,140,612 |
| 2026-03-09 | 211.76 | 213.00 | 206.81 | 208.23 | 206.68 | 8,626,395 |
| 2026-03-06 | 204.01 | 209.95 | 203.64 | 209.76 | 208.20 | 8,790,440 |
| 2026-03-05 | 208.49 | 210.15 | 200.10 | 203.86 | 202.34 | 6,935,575 |
| 2026-03-04 | 207.00 | 209.95 | 204.23 | 208.82 | 207.27 | 6,140,312 |
| 2026-03-03 | 213.01 | 214.50 | 205.57 | 206.52 | 204.98 | 9,661,254 |
| 2026-03-02 | 210.65 | 212.82 | 208.00 | 212.16 | 210.58 | 12,485,300 |
| 2026-02-27 | 198.31 | 202.62 | 197.63 | 202.62 | 201.11 | 8,982,472 |
| 2026-02-26 | 196.50 | 198.68 | 194.00 | 197.63 | 196.16 | 5,761,981 |
| 2026-02-25 | 198.46 | 198.76 | 192.62 | 195.98 | 194.52 | 6,891,791 |
| 2026-02-24 | 200.00 | 200.71 | 197.00 | 198.46 | 196.98 | 10,157,270 |
| 2026-02-23 | 203.97 | 204.90 | 201.74 | 201.92 | 200.42 | 4,557,283 |
| 2026-02-20 | 205.49 | 206.36 | 203.02 | 204.92 | 203.39 | 10,300,800 |
| 2026-02-19 | 204.17 | 206.73 | 201.54 | 205.41 | 203.21 | 6,128,379 |
| 2026-02-18 | 205.51 | 206.01 | 202.81 | 204.81 | 202.61 | 6,395,657 |
| 2026-02-17 | 200.00 | 205.64 | 198.85 | 203.50 | 201.32 | 6,057,791 |
| 2026-02-13 | 201.14 | 203.70 | 198.53 | 200.06 | 197.91 | 4,939,001 |
| 2026-02-12 | 197.00 | 201.88 | 197.00 | 201.14 | 198.98 | 6,738,648 |
| 2026-02-11 | 195.58 | 198.83 | 195.05 | 196.51 | 194.40 | 6,784,433 |
| 2026-02-10 | 195.03 | 196.41 | 193.08 | 195.19 | 193.10 | 5,501,546 |
| 2026-02-09 | 198.50 | 200.00 | 195.99 | 196.19 | 194.08 | 4,615,240 |
| 2026-02-06 | 196.96 | 200.85 | 196.96 | 198.66 | 196.53 | 4,350,944 |
| 2026-02-05 | 196.23 | 199.68 | 194.53 | 195.97 | 193.87 | 5,538,308 |
| 2026-02-04 | 205.50 | 206.48 | 194.33 | 196.74 | 194.63 | 11,411,470 |
| 2026-02-03 | 201.79 | 204.87 | 200.65 | 203.50 | 201.32 | 8,457,340 |
| 2026-02-02 | 199.99 | 201.66 | 197.00 | 201.09 | 198.93 | 6,239,853 |
| 2026-01-30 | 198.37 | 201.43 | 197.60 | 200.93 | 198.77 | 7,228,370 |
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.