RTX Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	138.97	140.40	138.94	139.98	75.534	1,989,150
2019-11-14	138.19	139.12	138.19	138.81	74.902	1,735,412
2019-11-13	138.60	139.19	138.17	139.00	74.606	1,849,446
2019-11-12	139.08	139.68	138.71	139.07	74.647	1,612,552
2019-11-11	138.71	139.28	138.27	138.91	74.561	1,473,376
2019-11-08	138.21	139.66	138.08	139.53	74.893	1,700,212
2019-11-07	139.48	139.97	139.13	139.39	74.818	2,773,529
2019-11-06	138.54	139.06	137.89	139.00	74.606	3,156,646
2019-11-05	138.39	139.24	137.49	138.57	74.375	4,061,347
2019-11-04	138.23	138.70	137.21	138.25	74.204	4,332,539
2019-11-01	135.32	137.57	135.27	137.47	73.786	4,055,622
2019-10-31	134.43	134.81	133.71	134.57	72.227	3,053,893
2019-10-30	133.32	135.21	133.08	134.81	72.358	2,542,560
2019-10-29	133.51	134.50	132.83	133.08	71.432	3,554,126
2019-10-28	134.28	135.54	133.38	134.06	71.955	2,374,460
2019-10-25	134.35	135.15	133.84	133.98	71.915	3,193,441
2019-10-24	131.68	134.81	131.24	134.43	72.157	4,567,256
2019-10-23	131.99	132.56	130.47	131.13	70.381	3,355,683
2019-10-22	131.98	133.31	130.21	132.53	71.135	6,664,419
2019-10-21	129.50	130.27	129.09	129.66	69.596	3,766,976
2019-10-18	129.55	129.75	127.94	128.21	68.816	3,407,761
2019-10-17	128.68	130.03	128.56	129.50	69.506	2,668,249
2019-10-16	127.41	128.60	127.15	128.13	68.771	2,104,438
2019-10-15	127.71	129.07	127.59	127.60	68.489	2,495,696
2019-10-14	127.46	127.88	126.83	127.39	68.374	1,691,281
2019-10-11	126.59	128.58	126.52	127.60	68.489	3,052,478
2019-10-10	123.62	125.64	123.06	125.51	67.368	2,409,062
2019-10-09	123.43	124.31	122.89	123.68	66.382	2,441,596
2019-10-08	123.08	124.08	122.16	122.58	65.793	2,649,116
2019-10-07	124.45	125.55	123.83	124.36	66.749	1,706,372
2019-10-04	123.05	124.94	122.73	124.85	67.010	1,909,175
2019-10-03	122.55	123.08	120.55	122.97	66.004	2,983,293
2019-10-02	124.49	124.65	121.67	122.28	65.632	3,279,914
2019-10-01	128.34	129.05	124.84	125.39	67.302	3,505,301
2019-09-30	128.54	128.58	127.62	127.95	68.676	2,650,584
2019-09-27	129.36	129.56	127.64	127.83	68.610	2,138,055
2019-09-26	128.17	129.61	127.94	128.90	69.184	2,710,086
2019-09-25	127.41	128.54	126.66	128.24	68.831	2,132,819
2019-09-24	127.50	127.65	126.21	126.97	68.152	2,853,968
2019-09-23	125.97	127.58	125.68	127.15	68.248	2,647,630
2019-09-20	128.96	129.77	127.05	127.06	68.198	5,337,187
2019-09-19	129.28	129.35	128.22	128.90	69.184	2,194,948
2019-09-18	128.32	129.14	127.42	129.02	69.249	1,761,575
2019-09-17	128.76	129.09	128.05	128.60	69.023	2,129,401
2019-09-16	130.29	130.29	128.70	129.41	69.460	2,112,032
2019-09-13	129.34	130.65	128.83	129.39	69.450	3,025,493
2019-09-12	127.89	129.33	127.65	128.83	69.148	3,024,465
2019-09-11	125.12	127.46	124.72	127.41	68.389	2,867,853
2019-09-10	125.68	126.26	124.49	125.50	67.363	2,864,921
2019-09-09	126.20	126.90	125.45	125.69	67.463	2,313,284
2019-09-06	125.41	125.82	124.79	125.30	67.252	2,124,292
2019-09-05	124.72	125.31	124.18	124.68	66.920	2,662,909
2019-09-04	122.48	123.46	122.10	122.82	65.924	2,257,395
2019-09-03	120.59	121.07	119.63	120.87	64.878	2,535,216
2019-08-30	122.06	122.96	122.01	122.06	65.516	2,330,105
2019-08-29	119.97	122.09	119.97	121.38	65.149	4,575,894
2019-08-28	116.54	118.99	116.04	118.90	63.821	2,052,573
2019-08-27	117.56	118.09	116.20	116.75	62.664	2,177,318
2019-08-26	117.13	117.78	115.88	117.61	63.127	2,093,159
2019-08-23	118.73	119.77	115.11	115.67	62.086	3,482,050

← NewerPage 30 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.