RTX Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	121.41	122.15	119.99	120.34	64.183	2,748,603
2019-05-29	121.08	121.64	120.25	121.34	64.718	2,797,120
2019-05-28	123.37	124.72	121.73	121.76	64.943	4,040,204
2019-05-24	122.44	123.60	121.85	123.15	65.683	3,116,979
2019-05-23	124.20	125.42	121.27	122.26	65.208	5,653,665
2019-05-22	126.86	127.76	126.47	126.91	67.687	1,942,732
2019-05-21	126.43	127.62	125.84	127.49	67.997	2,190,806
2019-05-20	124.81	125.36	124.30	125.10	66.723	1,945,580
2019-05-17	125.71	126.96	125.17	125.35	66.858	1,605,559
2019-05-16	125.62	127.53	125.06	126.76	67.607	2,809,322
2019-05-15	124.46	126.36	123.39	125.57	66.581	2,430,157
2019-05-14	123.72	126.53	123.72	125.57	66.581	2,709,294
2019-05-13	125.62	126.21	122.20	123.68	65.577	4,119,212
2019-05-10	126.74	128.72	125.18	128.56	68.166	2,652,508
2019-05-09	126.96	128.52	125.61	128.27	68.012	2,559,253
2019-05-08	126.99	129.48	126.84	128.46	68.116	2,396,297
2019-05-07	129.65	129.96	126.22	126.94	67.306	4,905,295
2019-05-06	130.08	131.84	129.24	131.40	69.672	2,376,408
2019-05-03	132.20	132.79	131.17	132.74	70.382	2,840,359
2019-05-02	131.93	132.58	130.08	131.02	69.473	2,756,425
2019-05-01	134.02	135.33	132.63	132.69	70.357	2,194,964
2019-04-30	133.50	133.95	132.74	133.66	70.869	3,293,076
2019-04-29	132.15	133.56	132.02	133.20	70.626	3,409,300
2019-04-26	131.21	131.99	130.82	131.94	69.960	2,059,891
2019-04-25	130.03	131.44	129.36	130.96	69.438	2,336,426
2019-04-24	130.90	131.37	129.27	130.83	69.368	2,734,311
2019-04-23	131.11	133.42	130.16	131.23	69.582	5,683,245
2019-04-22	127.79	128.84	127.17	128.31	68.037	2,954,234
2019-04-18	127.47	129.10	127.47	128.40	68.081	2,498,772
2019-04-17	127.08	127.74	126.27	127.26	67.480	2,784,978
2019-04-16	126.39	126.86	125.97	126.84	67.256	1,999,126
2019-04-15	126.52	126.77	125.65	126.10	66.864	1,874,932
2019-04-12	125.42	126.82	125.26	126.81	67.237	2,865,520
2019-04-11	123.50	124.65	123.23	124.48	66.004	1,741,910
2019-04-10	123.98	124.02	122.08	123.39	65.428	2,721,620
2019-04-09	124.32	124.57	122.96	123.95	65.721	2,089,848
2019-04-08	124.02	125.24	122.95	125.17	66.372	2,717,715
2019-04-05	124.80	125.40	124.24	125.32	66.451	2,500,799
2019-04-04	123.24	124.90	122.63	124.37	65.944	2,231,712
2019-04-03	124.28	124.39	122.41	123.07	65.254	2,840,153
2019-04-02	124.72	125.00	123.29	123.62	65.547	2,905,543
2019-04-01	121.83	125.05	121.83	124.83	66.188	5,300,837
2019-03-29	120.21	120.99	119.48	120.80	64.051	3,045,671
2019-03-28	118.75	119.40	118.27	119.28	63.246	1,872,109
2019-03-27	118.20	119.16	117.75	118.37	62.764	2,728,758
2019-03-26	118.26	118.98	117.21	118.22	62.685	3,204,202
2019-03-25	117.11	117.93	116.77	117.53	62.317	2,270,903
2019-03-22	118.09	118.40	115.70	117.29	62.193	3,872,155
2019-03-21	116.73	119.20	116.52	118.91	63.052	2,597,851
2019-03-20	118.50	118.56	116.71	117.44	62.272	2,945,886
2019-03-19	119.61	120.12	118.00	118.57	62.868	2,960,435
2019-03-18	118.19	119.03	117.65	118.93	63.062	3,889,859
2019-03-15	119.19	119.43	118.00	118.01	62.575	9,689,674
2019-03-14	118.69	118.97	117.82	118.92	63.057	3,925,107
2019-03-13	117.12	119.28	117.12	118.69	62.933	4,854,594
2019-03-12	117.82	118.94	116.70	116.84	61.954	3,844,326
2019-03-11	113.95	118.27	113.85	118.10	62.620	4,655,919
2019-03-08	116.07	116.35	114.61	116.23	61.631	3,091,659
2019-03-07	117.16	117.24	115.20	116.65	61.850	4,163,897
2019-03-06	118.26	118.90	117.50	117.52	62.312	3,519,526

← NewerPage 32 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.