RTX Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	117.75	118.88	117.75	118.03	62.585	3,235,883
2019-03-04	118.36	119.40	117.24	117.85	62.486	3,477,714
2019-03-01	119.01	119.35	117.38	117.87	62.501	3,822,045
2019-02-28	118.74	119.34	117.69	117.78	62.451	4,416,435
2019-02-27	119.10	119.35	118.18	118.93	63.062	2,497,953
2019-02-26	119.76	120.39	118.81	119.20	63.206	3,397,165
2019-02-25	120.62	121.01	120.11	120.22	63.743	2,672,141
2019-02-22	120.01	120.29	118.84	119.75	63.495	3,158,097
2019-02-21	120.10	120.52	117.93	118.39	62.774	3,259,831
2019-02-20	120.62	121.50	119.80	120.37	63.823	6,301,221
2019-02-19	119.38	121.03	118.90	120.56	63.927	6,092,520
2019-02-15	117.71	119.88	117.18	119.74	63.490	6,828,359
2019-02-14	115.42	116.58	115.01	116.34	61.686	3,749,583
2019-02-13	116.54	117.05	116.42	116.61	61.440	2,463,553
2019-02-12	115.62	116.54	115.01	116.20	61.223	3,539,907
2019-02-11	115.18	115.38	113.88	115.02	60.601	3,915,932
2019-02-08	112.74	114.83	112.67	114.80	60.487	3,941,871
2019-02-07	112.80	113.39	111.52	113.14	59.613	4,647,390
2019-02-06	113.27	114.09	112.78	113.74	59.929	3,502,470
2019-02-05	112.30	113.21	111.60	113.19	59.638	4,526,202
2019-02-04	111.52	111.76	110.48	111.66	58.833	4,944,743
2019-02-01	112.08	112.49	110.69	111.51	58.754	4,136,343
2019-01-31	112.06	112.06	110.24	110.66	58.304	6,081,406
2019-01-30	111.15	112.70	109.89	111.64	58.823	7,317,994
2019-01-29	108.31	110.80	108.25	110.44	58.191	10,829,850
2019-01-28	107.97	108.02	106.63	107.85	56.828	8,911,909
2019-01-25	109.04	109.56	107.85	108.54	57.188	4,641,482
2019-01-24	110.36	111.86	107.35	108.30	57.065	9,035,443
2019-01-23	109.94	111.85	107.17	109.69	57.796	12,561,880
2019-01-22	105.91	106.06	103.70	104.09	54.843	5,689,051
2019-01-18	107.11	107.50	105.81	106.75	56.245	4,636,159
2019-01-17	103.44	106.37	103.38	105.69	55.687	3,196,537
2019-01-16	104.12	104.58	103.52	103.91	54.749	3,887,461
2019-01-15	103.80	104.24	102.66	104.09	54.843	2,797,248
2019-01-14	102.34	104.48	101.97	103.89	54.739	3,177,769
2019-01-11	102.68	103.08	101.80	103.05	54.295	3,624,803
2019-01-10	101.93	103.60	101.90	103.48	54.522	3,378,309
2019-01-09	102.68	102.76	101.73	102.46	53.983	4,233,392
2019-01-08	102.01	102.58	100.61	102.06	53.776	3,745,536
2019-01-07	100.34	100.67	98.914	100.25	52.823	5,232,581
2019-01-04	97.583	100.47	97.011	100.30	52.848	6,345,731
2019-01-03	100.80	101.22	96.749	96.983	51.100	5,591,148
2019-01-02	98.558	101.55	97.695	101.50	53.480	5,891,606
2018-12-31	98.970	99.795	98.629	99.795	52.581	4,436,330
2018-12-28	99.626	100.45	98.342	98.726	52.018	5,616,951
2018-12-27	96.158	99.120	95.277	99.120	52.226	6,552,637
2018-12-26	96.477	99.739	94.172	99.354	52.349	7,112,423
2018-12-24	98.755	99.101	95.549	95.652	50.398	4,275,428
2018-12-21	102.78	104.22	99.401	99.514	52.433	12,466,050
2018-12-20	106.56	106.67	102.05	102.74	54.132	14,285,460
2018-12-19	108.31	110.01	105.97	106.66	56.196	10,447,740
2018-12-18	108.81	110.07	107.96	108.51	57.174	3,778,164
2018-12-17	111.29	111.41	107.54	108.07	56.941	5,074,522
2018-12-14	110.55	111.95	109.81	111.34	58.665	4,011,638
2018-12-13	112.63	112.83	111.40	111.76	58.887	5,715,012
2018-12-12	112.44	113.80	112.05	112.15	59.089	3,087,354
2018-12-11	114.43	114.46	111.19	111.46	58.729	4,331,809
2018-12-10	111.55	113.07	109.56	111.91	58.966	5,316,993
2018-12-07	113.56	114.52	111.65	111.95	58.986	7,503,568
2018-12-06	112.01	113.90	111.01	113.82	59.973	9,333,695

← NewerPage 33 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.