RTX Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 177.50 | 179.11 | 176.75 | 178.50 | 175.89 | 4,347,073 |
| 2025-10-30 | 177.12 | 179.00 | 176.82 | 177.42 | 174.83 | 3,637,269 |
| 2025-10-29 | 177.79 | 178.98 | 176.00 | 176.36 | 173.78 | 4,285,200 |
| 2025-10-28 | 179.30 | 181.31 | 178.56 | 178.67 | 176.06 | 3,344,079 |
| 2025-10-27 | 179.43 | 179.63 | 177.50 | 179.24 | 176.62 | 4,039,665 |
| 2025-10-24 | 180.46 | 180.50 | 178.29 | 178.65 | 176.04 | 3,471,588 |
| 2025-10-23 | 177.60 | 179.98 | 176.50 | 179.44 | 176.82 | 5,249,411 |
| 2025-10-22 | 174.49 | 178.72 | 173.92 | 177.98 | 175.38 | 10,219,050 |
| 2025-10-21 | 171.81 | 178.76 | 170.26 | 173.04 | 170.51 | 12,296,750 |
| 2025-10-20 | 159.67 | 162.07 | 159.45 | 160.71 | 158.36 | 6,517,842 |
| 2025-10-17 | 156.33 | 158.54 | 156.10 | 157.95 | 155.64 | 5,435,225 |
| 2025-10-16 | 157.77 | 158.33 | 156.10 | 157.05 | 154.75 | 3,926,568 |
| 2025-10-15 | 159.49 | 160.66 | 155.64 | 157.00 | 154.70 | 5,954,743 |
| 2025-10-14 | 158.20 | 160.58 | 157.29 | 159.40 | 157.07 | 3,590,509 |
| 2025-10-13 | 158.45 | 159.55 | 157.37 | 158.85 | 156.53 | 5,322,326 |
| 2025-10-10 | 162.01 | 162.46 | 157.44 | 157.70 | 155.39 | 7,776,447 |
| 2025-10-09 | 168.99 | 169.15 | 161.90 | 162.18 | 159.81 | 5,962,371 |
| 2025-10-08 | 170.07 | 170.85 | 168.43 | 168.57 | 166.10 | 4,683,664 |
| 2025-10-07 | 169.36 | 170.36 | 168.82 | 169.27 | 166.79 | 5,186,501 |
| 2025-10-06 | 167.00 | 169.75 | 167.00 | 168.80 | 166.33 | 3,816,913 |
| 2025-10-03 | 166.81 | 167.26 | 165.50 | 166.58 | 164.14 | 2,678,258 |
| 2025-10-02 | 167.14 | 168.25 | 165.89 | 166.63 | 164.19 | 3,498,320 |
| 2025-10-01 | 165.87 | 167.72 | 165.08 | 167.20 | 164.75 | 4,034,453 |
| 2025-09-30 | 164.29 | 167.50 | 163.87 | 167.33 | 164.88 | 4,893,662 |
| 2025-09-29 | 167.43 | 168.28 | 162.79 | 163.63 | 161.24 | 6,216,112 |
| 2025-09-26 | 162.00 | 165.35 | 161.69 | 163.35 | 160.96 | 3,962,049 |
| 2025-09-25 | 162.14 | 162.30 | 159.69 | 160.51 | 158.16 | 3,917,666 |
| 2025-09-24 | 161.15 | 163.03 | 160.70 | 161.38 | 159.02 | 4,269,813 |
| 2025-09-23 | 159.75 | 161.40 | 158.95 | 160.54 | 158.19 | 3,287,068 |
| 2025-09-22 | 158.07 | 159.80 | 157.67 | 159.43 | 157.10 | 3,296,701 |
| 2025-09-19 | 158.70 | 158.70 | 156.69 | 158.24 | 155.93 | 7,083,681 |
| 2025-09-18 | 157.31 | 158.29 | 156.50 | 158.19 | 155.88 | 3,696,121 |
| 2025-09-17 | 158.57 | 159.32 | 157.62 | 158.31 | 155.99 | 3,999,375 |
| 2025-09-16 | 159.85 | 159.95 | 157.64 | 158.58 | 156.26 | 6,525,539 |
| 2025-09-15 | 155.93 | 158.48 | 155.71 | 158.37 | 156.05 | 3,891,839 |
| 2025-09-12 | 157.75 | 158.14 | 155.82 | 155.85 | 153.57 | 3,194,530 |
| 2025-09-11 | 155.03 | 158.01 | 154.36 | 157.65 | 155.34 | 4,289,881 |
| 2025-09-10 | 152.00 | 155.04 | 151.65 | 155.00 | 152.73 | 4,520,436 |
| 2025-09-09 | 153.64 | 153.70 | 150.61 | 151.75 | 149.53 | 5,461,342 |
| 2025-09-08 | 156.92 | 157.00 | 153.66 | 154.22 | 151.96 | 5,522,839 |
| 2025-09-05 | 158.60 | 159.00 | 155.56 | 157.52 | 155.22 | 4,046,261 |
| 2025-09-04 | 158.23 | 159.17 | 157.55 | 158.68 | 156.36 | 3,218,791 |
| 2025-09-03 | 157.95 | 158.34 | 156.45 | 158.11 | 155.80 | 2,739,254 |
| 2025-09-02 | 158.20 | 158.63 | 156.37 | 158.01 | 155.70 | 3,260,070 |
| 2025-08-29 | 161.06 | 161.10 | 158.43 | 158.60 | 156.28 | 3,774,903 |
| 2025-08-28 | 160.15 | 161.26 | 159.25 | 160.66 | 158.31 | 3,117,675 |
| 2025-08-27 | 159.97 | 160.21 | 159.00 | 159.84 | 157.50 | 2,992,312 |
| 2025-08-26 | 156.76 | 159.70 | 156.38 | 159.57 | 157.24 | 5,096,073 |
| 2025-08-25 | 156.63 | 157.64 | 156.00 | 156.27 | 153.98 | 2,431,067 |
| 2025-08-22 | 157.05 | 157.94 | 156.21 | 156.24 | 153.95 | 4,252,735 |
| 2025-08-21 | 156.79 | 157.75 | 156.22 | 156.32 | 154.03 | 3,179,913 |
| 2025-08-20 | 153.77 | 157.11 | 153.09 | 156.59 | 154.30 | 3,766,527 |
| 2025-08-19 | 154.57 | 155.13 | 153.21 | 153.66 | 151.41 | 3,008,612 |
| 2025-08-18 | 154.43 | 156.18 | 154.40 | 155.50 | 153.23 | 3,679,313 |
| 2025-08-15 | 154.26 | 154.87 | 153.33 | 154.09 | 151.84 | 4,594,161 |
| 2025-08-14 | 155.60 | 156.33 | 154.65 | 155.08 | 152.14 | 2,766,794 |
| 2025-08-13 | 156.00 | 156.34 | 152.66 | 155.71 | 152.76 | 5,012,527 |
| 2025-08-12 | 154.97 | 155.93 | 154.56 | 155.49 | 152.54 | 2,963,338 |
| 2025-08-11 | 154.73 | 155.67 | 154.14 | 154.80 | 151.87 | 3,572,882 |
| 2025-08-08 | 156.60 | 156.92 | 154.72 | 154.86 | 151.93 | 3,667,307 |
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.