RTX Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	119.35	119.72	118.36	118.97	61.950	3,940,082
2018-06-13	119.91	120.11	118.88	118.97	61.950	2,806,499
2018-06-12	120.54	120.68	119.35	119.82	62.394	2,510,786
2018-06-11	119.54	120.54	119.53	120.12	62.550	3,874,082
2018-06-08	118.96	119.67	118.80	119.60	62.277	2,761,772
2018-06-07	118.87	119.65	118.86	119.57	62.262	2,513,457
2018-06-06	118.62	118.86	117.95	118.86	61.891	2,941,589
2018-06-05	118.12	118.87	117.28	118.04	61.467	2,171,259
2018-06-04	118.46	119.24	118.10	118.36	61.633	3,218,988
2018-06-01	118.03	118.60	117.41	117.91	61.398	2,679,927
2018-05-31	117.88	118.01	116.43	116.98	60.915	3,417,406
2018-05-30	117.55	118.70	117.40	118.28	61.589	2,782,584
2018-05-29	118.25	118.63	116.77	117.26	61.057	2,776,074
2018-05-25	119.45	119.66	118.59	119.05	61.994	1,730,143
2018-05-24	119.31	119.82	118.65	119.40	62.174	1,835,266
2018-05-23	118.88	119.71	118.17	119.57	62.262	4,008,892
2018-05-22	120.21	120.93	119.63	119.84	62.404	3,962,689
2018-05-21	118.06	120.27	118.06	120.01	62.492	4,701,149
2018-05-18	116.77	117.54	116.37	117.33	61.096	2,310,080
2018-05-17	116.67	117.17	116.03	116.79	60.813	3,329,664
2018-05-16	117.18	117.23	116.32	116.95	60.531	3,688,962
2018-05-15	116.51	116.92	115.71	116.73	60.420	3,384,546
2018-05-14	116.58	117.75	116.49	117.13	60.628	4,420,398
2018-05-11	116.15	117.07	115.77	116.66	60.386	2,717,467
2018-05-10	115.71	116.49	115.28	116.31	60.201	2,338,417
2018-05-09	114.78	115.47	114.16	115.38	59.721	3,551,825
2018-05-08	113.40	114.18	113.10	114.14	59.081	3,063,469
2018-05-07	112.25	113.84	112.16	113.30	58.644	2,892,658
2018-05-04	110.06	112.61	109.34	112.01	57.975	6,544,606
2018-05-03	110.14	111.10	108.15	110.31	57.097	5,074,102
2018-05-02	111.49	112.28	110.76	111.06	57.485	3,058,374
2018-05-01	112.47	112.71	109.69	111.49	57.708	4,146,273
2018-04-30	114.84	115.08	112.61	112.61	58.285	4,442,093
2018-04-27	114.61	115.04	113.41	114.77	59.406	2,901,055
2018-04-26	113.87	116.44	113.23	115.11	59.580	3,586,039
2018-04-25	114.57	115.28	111.88	113.82	58.916	4,720,929
2018-04-24	118.56	119.32	113.22	114.43	59.231	8,151,481
2018-04-23	115.39	115.76	114.81	115.71	59.891	3,280,606
2018-04-20	117.03	117.03	114.81	115.35	59.707	5,376,886
2018-04-19	116.88	117.69	115.42	116.07	60.080	4,824,141
2018-04-18	117.55	117.56	116.37	116.96	60.541	4,129,247
2018-04-17	116.89	118.04	116.36	116.71	60.410	4,203,379
2018-04-16	116.12	116.24	115.13	116.04	60.061	3,507,415
2018-04-13	116.02	116.21	114.20	115.01	59.527	3,469,139
2018-04-12	115.32	116.08	115.08	115.51	59.789	3,232,340
2018-04-11	114.59	115.56	114.24	114.76	59.401	2,620,858
2018-04-10	116.25	116.51	114.65	115.24	59.648	4,258,153
2018-04-09	116.07	116.58	114.43	114.55	59.289	3,555,440
2018-04-06	116.76	117.85	114.54	115.05	59.551	4,454,247
2018-04-05	118.51	118.65	117.11	117.86	61.007	4,078,888
2018-04-04	113.52	117.99	113.08	117.87	61.011	7,261,233
2018-04-03	115.83	117.19	114.97	117.07	60.594	3,804,500
2018-04-02	117.76	118.10	113.60	115.73	59.901	6,596,490
2018-03-29	117.06	118.70	116.58	117.92	61.036	2,837,872
2018-03-28	118.01	118.12	116.20	116.64	60.371	3,122,109
2018-03-27	118.90	120.13	116.55	117.41	60.774	9,011,430
2018-03-26	116.16	118.90	115.69	118.69	61.433	11,529,900
2018-03-23	116.39	117.27	114.47	114.63	59.333	3,862,878
2018-03-22	118.15	118.97	116.14	116.28	60.187	4,981,946
2018-03-21	119.15	120.43	118.43	119.03	61.608	3,487,937

← NewerPage 36 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.