RTX Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	118.73	119.77	115.11	115.67	62.086	3,482,050
2019-08-22	119.96	120.34	118.39	119.93	64.369	1,631,960
2019-08-21	119.87	120.17	118.83	119.34	64.053	1,719,559
2019-08-20	118.07	119.28	117.54	118.73	63.726	1,989,574
2019-08-19	118.77	119.32	118.08	118.69	63.705	1,823,076
2019-08-16	117.14	117.79	116.23	117.20	62.906	2,532,025
2019-08-15	116.21	116.61	114.75	115.97	62.247	3,961,983
2019-08-14	119.12	119.27	116.00	116.50	62.134	3,359,304
2019-08-13	119.83	122.50	119.68	120.85	64.458	2,403,343
2019-08-12	121.70	122.05	119.52	119.98	63.993	2,602,344
2019-08-09	123.15	123.73	121.40	123.00	65.603	2,370,928
2019-08-08	121.44	123.42	121.44	123.23	65.723	2,676,560
2019-08-07	119.14	121.95	117.29	120.91	64.488	4,301,652
2019-08-06	117.62	120.96	117.62	120.71	64.383	3,802,862
2019-08-05	120.75	120.84	116.90	117.85	62.859	3,979,074
2019-08-02	123.18	123.59	121.29	122.60	65.388	2,167,188
2019-08-01	124.94	127.00	123.39	123.56	65.903	2,916,027
2019-07-31	126.76	127.49	124.65	125.21	66.783	3,366,092
2019-07-30	126.88	127.19	126.00	126.81	67.632	2,257,790
2019-07-29	127.05	127.81	126.88	127.20	67.842	2,051,351
2019-07-26	127.28	128.10	126.80	127.11	67.797	2,216,070
2019-07-25	126.45	129.63	126.43	127.80	68.162	3,989,735
2019-07-24	125.94	128.27	125.56	125.82	67.108	3,577,201
2019-07-23	127.76	127.93	123.72	126.47	67.452	8,090,056
2019-07-22	123.98	124.83	123.29	124.60	66.458	3,398,925
2019-07-19	123.38	124.54	122.71	124.08	66.178	3,234,070
2019-07-18	121.73	123.10	121.61	123.06	65.633	2,918,912
2019-07-17	124.71	124.88	121.90	121.93	65.033	2,736,132
2019-07-16	124.98	125.29	124.38	124.83	66.578	3,200,202
2019-07-15	124.89	125.43	124.54	124.87	66.598	2,378,726
2019-07-12	123.63	125.41	123.44	125.32	66.843	3,202,359
2019-07-11	122.25	123.52	121.90	123.09	65.653	2,438,438
2019-07-10	122.78	123.96	122.02	122.26	65.208	2,339,444
2019-07-09	121.93	122.33	120.84	122.20	65.178	3,023,200
2019-07-08	123.60	123.78	122.10	122.65	65.418	3,202,367
2019-07-05	124.42	124.42	122.63	124.22	66.253	3,546,915
2019-07-03	124.13	124.72	123.44	124.65	66.483	2,037,573
2019-07-02	123.38	123.99	123.00	123.68	65.963	3,395,076
2019-07-01	122.94	123.79	122.62	123.09	65.653	3,926,596
2019-06-28	120.96	122.39	120.10	122.03	65.083	5,435,813
2019-06-27	120.16	121.08	119.74	120.87	64.468	2,013,536
2019-06-26	120.94	121.51	119.70	119.74	63.863	2,922,546
2019-06-25	122.02	122.64	120.62	120.92	64.493	2,794,260
2019-06-24	121.95	122.77	121.37	122.01	65.073	3,677,209
2019-06-21	121.66	122.64	120.51	120.67	64.358	5,719,112
2019-06-20	120.24	122.04	119.84	121.87	64.998	4,346,711
2019-06-19	119.12	119.39	118.39	118.80	63.364	3,255,060
2019-06-18	117.21	119.01	117.21	118.67	63.294	4,536,270
2019-06-17	117.83	118.06	115.38	116.43	62.099	3,346,620
2019-06-14	118.19	118.56	117.08	117.43	62.634	3,066,816
2019-06-13	116.91	117.12	115.20	116.97	62.389	4,604,796
2019-06-12	116.26	117.54	115.85	116.28	62.019	9,975,433
2019-06-11	120.17	120.24	114.51	115.22	61.454	10,972,310
2019-06-10	126.99	127.21	119.94	119.97	63.988	13,783,320
2019-06-07	123.82	124.62	123.56	123.85	66.058	1,844,404
2019-06-06	123.21	123.87	122.29	123.40	65.818	2,012,014
2019-06-05	122.30	123.15	121.42	123.11	65.663	2,372,997
2019-06-04	120.25	121.55	119.51	121.25	64.668	2,395,174
2019-06-03	118.51	120.16	118.03	118.90	63.413	2,710,993
2019-05-31	119.28	119.41	117.65	118.37	63.134	3,553,857

← NewerPage 31 of 79 · 4,732 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.