RTX Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	124.53	125.82	124.53	125.26	65.596	4,197,760
2018-09-07	124.77	124.90	122.73	123.72	64.791	3,182,484
2018-09-06	124.89	126.14	124.43	125.14	65.533	3,604,985
2018-09-05	123.24	124.59	122.85	124.44	65.169	2,633,773
2018-09-04	123.67	123.67	122.33	123.62	64.737	2,928,483
2018-08-31	123.83	124.24	122.77	123.43	64.639	2,757,531
2018-08-30	124.94	125.12	123.91	124.27	65.076	2,901,784
2018-08-29	126.64	126.64	125.11	125.23	65.582	3,797,835
2018-08-28	127.46	127.78	125.88	126.06	66.014	2,247,851
2018-08-27	125.83	127.18	125.71	126.86	66.436	3,033,220
2018-08-24	124.28	125.08	124.28	124.99	65.454	2,879,632
2018-08-23	125.13	125.13	123.90	124.29	65.091	3,526,281
2018-08-22	126.58	126.61	124.86	124.87	65.395	3,754,107
2018-08-21	126.90	127.90	126.90	127.44	66.740	2,235,377
2018-08-20	126.49	126.93	126.03	126.66	66.328	5,342,421
2018-08-17	125.32	126.34	124.92	126.00	65.984	4,262,582
2018-08-16	124.08	125.20	124.08	124.94	65.429	4,261,406
2018-08-15	123.71	123.75	121.47	123.48	64.297	4,564,905
2018-08-14	124.36	124.65	123.69	124.11	64.624	3,192,848
2018-08-13	124.69	125.14	123.34	123.88	64.507	2,527,302
2018-08-10	125.16	125.35	123.98	124.74	64.956	2,407,567
2018-08-09	126.83	128.01	125.63	125.81	65.512	3,274,803
2018-08-08	126.07	126.46	125.68	126.25	65.742	1,825,461
2018-08-07	125.68	126.40	125.30	126.05	65.634	2,197,453
2018-08-06	125.29	125.70	124.52	125.53	65.366	1,945,833
2018-08-03	126.26	126.26	124.85	125.48	65.342	1,946,567
2018-08-02	125.57	126.22	124.99	125.70	65.454	2,232,865
2018-08-01	126.00	127.78	126.00	126.43	65.835	3,765,082
2018-07-31	125.65	127.41	125.59	127.22	66.244	5,105,684
2018-07-30	126.37	126.56	124.65	124.74	64.956	3,695,422
2018-07-27	127.93	127.93	125.91	126.08	65.654	3,795,959
2018-07-26	126.45	128.08	125.72	127.31	66.293	6,136,481
2018-07-25	125.17	126.51	124.18	126.29	65.761	5,541,476
2018-07-24	121.04	125.90	120.24	125.81	65.512	8,117,020
2018-07-23	121.74	121.96	120.78	121.25	63.136	3,859,648
2018-07-20	121.81	122.76	121.72	122.08	63.570	3,216,640
2018-07-19	123.09	123.29	122.09	122.18	63.619	2,574,095
2018-07-18	122.78	124.32	122.70	123.42	64.268	3,756,727
2018-07-17	121.07	122.78	121.07	122.50	63.790	4,709,724
2018-07-16	121.41	122.12	120.69	120.88	62.945	4,062,187
2018-07-13	119.54	121.69	119.31	121.38	63.204	4,643,298
2018-07-12	118.05	119.49	117.17	119.35	62.150	4,612,797
2018-07-11	117.92	117.92	116.42	117.04	60.945	3,653,882
2018-07-10	118.88	120.12	118.61	119.08	62.008	3,198,926
2018-07-09	118.10	119.02	117.91	118.73	61.823	3,398,717
2018-07-06	117.01	117.95	116.32	117.53	61.198	2,306,735
2018-07-05	118.01	118.01	115.88	117.11	60.979	3,434,300
2018-07-03	117.97	119.00	116.93	117.08	60.964	2,466,001
2018-07-02	116.09	117.19	115.37	117.18	61.018	4,220,715
2018-06-29	117.02	118.50	116.98	117.18	61.018	3,810,934
2018-06-28	116.24	117.16	115.73	116.78	60.808	3,282,471
2018-06-27	118.45	119.37	116.53	116.55	60.691	5,201,652
2018-06-26	117.14	118.40	116.38	117.75	61.315	5,580,596
2018-06-25	116.03	116.95	115.68	116.79	60.813	6,310,299
2018-06-22	116.70	117.28	116.32	117.03	60.940	3,965,347
2018-06-21	117.32	117.32	115.45	115.73	60.261	4,600,639
2018-06-20	117.61	117.82	116.84	117.49	61.179	3,942,662
2018-06-19	119.06	119.06	116.90	117.20	61.027	5,816,887
2018-06-18	118.60	119.58	118.16	119.49	62.218	3,892,410
2018-06-15	119.00	119.37	117.62	118.94	61.935	7,458,821

← NewerPage 35 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.