RTX Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 200.93 | 203.24 | 198.01 | 199.88 | 197.74 | 8,870,790 |
| 2026-01-28 | 201.28 | 205.36 | 198.55 | 199.46 | 197.32 | 6,826,457 |
| 2026-01-27 | 199.51 | 202.20 | 195.44 | 201.28 | 199.12 | 10,134,480 |
| 2026-01-26 | 195.25 | 195.89 | 193.50 | 194.13 | 192.05 | 6,680,635 |
| 2026-01-23 | 196.85 | 197.58 | 195.00 | 195.93 | 193.83 | 5,113,118 |
| 2026-01-22 | 198.99 | 198.99 | 195.81 | 196.34 | 194.23 | 4,074,956 |
| 2026-01-21 | 197.60 | 198.30 | 195.58 | 197.50 | 195.38 | 5,463,376 |
| 2026-01-20 | 200.65 | 203.03 | 196.10 | 196.36 | 194.25 | 6,047,954 |
| 2026-01-16 | 200.09 | 202.17 | 199.58 | 201.92 | 199.75 | 4,825,922 |
| 2026-01-15 | 198.95 | 200.31 | 196.66 | 199.83 | 197.69 | 3,657,419 |
| 2026-01-14 | 194.84 | 198.87 | 193.38 | 198.84 | 196.71 | 5,249,688 |
| 2026-01-13 | 195.62 | 197.55 | 193.00 | 194.08 | 192.00 | 5,852,305 |
| 2026-01-12 | 189.71 | 194.03 | 189.41 | 193.85 | 191.77 | 5,392,041 |
| 2026-01-09 | 186.03 | 189.09 | 184.37 | 188.50 | 186.48 | 7,593,612 |
| 2026-01-08 | 191.03 | 196.70 | 184.90 | 187.17 | 185.16 | 9,773,441 |
| 2026-01-07 | 191.92 | 193.79 | 185.61 | 185.73 | 183.74 | 7,666,678 |
| 2026-01-06 | 188.70 | 190.71 | 187.71 | 190.40 | 188.36 | 3,914,984 |
| 2026-01-05 | 187.30 | 190.50 | 186.43 | 188.26 | 186.24 | 6,048,782 |
| 2026-01-02 | 183.50 | 187.27 | 182.17 | 187.25 | 185.24 | 3,326,316 |
| 2025-12-31 | 184.10 | 184.40 | 182.64 | 183.40 | 181.43 | 2,644,838 |
| 2025-12-30 | 184.93 | 185.00 | 183.70 | 184.01 | 182.04 | 1,812,363 |
| 2025-12-29 | 185.17 | 185.60 | 184.18 | 184.42 | 182.44 | 2,027,614 |
| 2025-12-26 | 186.22 | 186.28 | 184.51 | 185.17 | 183.18 | 1,389,024 |
| 2025-12-24 | 185.69 | 187.10 | 185.50 | 186.38 | 184.38 | 1,421,732 |
| 2025-12-23 | 185.75 | 188.00 | 185.26 | 185.76 | 183.77 | 3,354,882 |
| 2025-12-22 | 182.86 | 185.87 | 181.76 | 185.68 | 183.69 | 3,208,339 |
| 2025-12-19 | 178.96 | 183.24 | 178.66 | 182.01 | 180.06 | 11,455,860 |
| 2025-12-18 | 178.49 | 180.50 | 178.09 | 178.29 | 176.38 | 4,090,623 |
| 2025-12-17 | 178.92 | 180.33 | 176.54 | 177.20 | 175.30 | 6,632,737 |
| 2025-12-16 | 180.51 | 181.88 | 178.89 | 179.93 | 178.00 | 4,321,928 |
| 2025-12-15 | 179.74 | 182.28 | 179.17 | 182.11 | 180.16 | 3,691,678 |
| 2025-12-12 | 179.40 | 179.45 | 176.63 | 178.66 | 176.74 | 6,440,408 |
| 2025-12-11 | 174.70 | 179.14 | 174.30 | 177.42 | 175.52 | 4,865,483 |
| 2025-12-10 | 171.17 | 177.13 | 170.35 | 174.72 | 172.85 | 5,611,537 |
| 2025-12-09 | 172.52 | 175.71 | 171.24 | 171.93 | 170.09 | 4,816,623 |
| 2025-12-08 | 171.39 | 171.99 | 169.54 | 171.52 | 169.68 | 3,498,470 |
| 2025-12-05 | 172.00 | 172.00 | 168.94 | 171.10 | 169.26 | 3,032,825 |
| 2025-12-04 | 168.90 | 172.09 | 168.65 | 171.31 | 169.47 | 7,486,472 |
| 2025-12-03 | 169.05 | 169.19 | 166.74 | 168.45 | 166.64 | 5,452,212 |
| 2025-12-02 | 169.38 | 169.38 | 168.04 | 168.80 | 166.99 | 4,053,594 |
| 2025-12-01 | 173.70 | 174.00 | 167.90 | 168.02 | 166.22 | 4,578,690 |
| 2025-11-28 | 173.04 | 174.94 | 173.00 | 174.91 | 173.03 | 1,680,400 |
| 2025-11-26 | 172.56 | 174.03 | 172.02 | 173.19 | 171.33 | 3,564,588 |
| 2025-11-25 | 172.76 | 173.63 | 169.52 | 172.15 | 170.30 | 5,511,956 |
| 2025-11-24 | 169.28 | 173.65 | 168.90 | 173.21 | 171.35 | 8,116,555 |
| 2025-11-21 | 172.26 | 172.30 | 168.62 | 169.68 | 167.86 | 6,108,423 |
| 2025-11-20 | 176.54 | 177.55 | 172.50 | 172.73 | 170.20 | 4,220,985 |
| 2025-11-19 | 173.51 | 174.77 | 172.50 | 173.77 | 171.23 | 3,902,371 |
| 2025-11-18 | 176.70 | 177.93 | 174.31 | 174.72 | 172.16 | 3,742,714 |
| 2025-11-17 | 176.10 | 176.30 | 174.63 | 175.63 | 173.06 | 3,913,947 |
| 2025-11-14 | 173.96 | 176.16 | 172.50 | 175.57 | 173.00 | 3,224,691 |
| 2025-11-13 | 178.63 | 178.79 | 173.13 | 173.96 | 171.42 | 3,618,110 |
| 2025-11-12 | 178.60 | 179.90 | 177.37 | 177.69 | 175.09 | 4,470,462 |
| 2025-11-11 | 178.81 | 180.00 | 177.41 | 179.22 | 176.60 | 3,387,694 |
| 2025-11-10 | 176.84 | 179.55 | 176.30 | 179.03 | 176.41 | 2,739,356 |
| 2025-11-07 | 175.26 | 177.69 | 173.75 | 176.97 | 174.38 | 3,774,258 |
| 2025-11-06 | 174.01 | 175.39 | 173.60 | 175.10 | 172.54 | 3,631,313 |
| 2025-11-05 | 174.91 | 176.76 | 173.92 | 174.00 | 171.46 | 4,493,750 |
| 2025-11-04 | 176.56 | 177.89 | 175.44 | 175.61 | 173.04 | 3,837,756 |
| 2025-11-03 | 178.49 | 178.55 | 175.45 | 177.04 | 174.45 | 3,843,835 |
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.