RTX Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	115.48	115.68	111.81	113.28	59.687	7,686,590
2018-12-03	116.02	118.08	115.53	115.84	61.035	6,875,403
2018-11-30	113.18	114.64	112.50	114.19	60.166	9,636,791
2018-11-29	115.08	115.22	112.54	113.59	59.850	6,155,747
2018-11-28	115.51	115.74	112.53	115.02	60.605	8,533,634
2018-11-27	115.91	117.28	111.74	114.98	60.581	16,869,670
2018-11-26	121.64	124.09	119.69	119.94	63.198	10,609,760
2018-11-23	117.14	122.10	116.96	120.94	63.721	9,726,113
2018-11-21	118.36	119.45	117.79	117.82	62.077	2,728,688
2018-11-20	119.24	119.24	116.83	118.09	62.220	4,386,271
2018-11-19	121.84	121.84	119.37	119.82	63.134	4,989,691
2018-11-16	120.90	122.71	120.69	121.96	64.260	5,184,353
2018-11-15	119.22	122.40	118.70	121.59	64.062	4,598,968
2018-11-14	121.89	122.48	120.52	120.80	63.260	5,749,783
2018-11-13	120.75	122.51	120.18	121.01	63.373	3,433,021
2018-11-12	122.72	122.80	120.05	120.24	62.971	4,197,428
2018-11-09	123.14	123.17	121.55	122.50	64.153	5,007,140
2018-11-08	122.68	123.68	122.18	123.09	64.463	4,748,014
2018-11-07	120.89	122.69	120.00	122.35	64.075	5,399,230
2018-11-06	119.31	120.09	118.71	119.91	62.794	3,254,354
2018-11-05	119.48	119.84	118.51	119.26	62.455	5,477,034
2018-11-02	120.76	121.49	118.30	119.43	62.544	6,192,110
2018-11-01	117.81	119.91	117.22	119.57	62.617	5,591,271
2018-10-31	116.29	117.56	115.68	116.41	60.963	6,150,506
2018-10-30	113.47	115.09	112.84	114.92	60.183	4,861,923
2018-10-29	117.01	117.58	111.71	113.49	59.432	4,944,260
2018-10-26	115.26	117.20	113.95	115.49	60.482	4,692,582
2018-10-25	115.65	117.60	114.76	116.59	61.056	4,720,750
2018-10-24	122.05	123.05	114.11	114.41	59.913	8,459,653
2018-10-23	117.85	122.81	117.07	121.86	63.815	7,030,624
2018-10-22	120.60	120.89	117.81	118.46	62.038	5,482,194
2018-10-19	120.42	121.70	119.58	120.60	63.157	4,574,686
2018-10-18	121.46	122.56	120.05	120.84	63.285	3,411,094
2018-10-17	123.85	124.30	121.41	121.90	63.839	3,728,459
2018-10-16	122.66	124.27	121.48	124.19	65.037	3,509,774
2018-10-15	121.69	123.26	121.06	122.15	63.967	3,258,076
2018-10-12	122.95	123.81	119.61	121.49	63.623	5,133,221
2018-10-11	122.65	124.22	120.44	121.25	63.496	8,131,163
2018-10-10	126.73	126.84	122.81	122.89	64.355	5,734,758
2018-10-09	130.53	131.16	127.17	127.35	66.691	4,768,263
2018-10-08	130.30	130.87	128.80	130.83	68.512	3,173,516
2018-10-05	131.58	132.01	129.91	130.33	68.252	2,881,207
2018-10-04	132.24	133.04	130.56	131.58	68.904	3,404,204
2018-10-03	133.06	133.17	131.96	132.17	69.214	3,437,161
2018-10-02	132.10	133.45	131.76	132.57	69.425	3,699,091
2018-10-01	132.29	132.63	131.45	132.07	69.165	3,316,005
2018-09-28	130.88	131.24	130.39	131.03	68.620	2,476,644
2018-09-27	131.22	131.84	129.98	130.91	68.556	1,836,275
2018-09-26	130.84	131.80	130.15	130.80	68.497	2,368,405
2018-09-25	131.39	131.90	130.65	130.94	68.571	3,270,434
2018-09-24	132.91	134.02	131.07	131.53	68.880	2,532,323
2018-09-21	134.66	135.10	132.89	133.16	69.734	7,330,895
2018-09-20	132.63	133.66	132.05	132.94	69.621	3,875,794
2018-09-19	130.42	132.03	130.41	131.68	68.958	3,992,747
2018-09-18	129.32	131.52	128.83	130.82	68.507	4,314,063
2018-09-17	129.17	130.09	128.81	129.11	67.614	4,762,334
2018-09-14	127.17	129.31	127.17	129.15	67.633	5,488,006
2018-09-13	125.85	127.04	125.57	127.01	66.514	2,800,953
2018-09-12	124.99	126.06	124.82	125.48	65.714	3,492,645
2018-09-11	125.25	125.59	123.86	125.22	65.577	2,050,034

← NewerPage 34 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.