RTX Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 154.65 | 155.76 | 153.24 | 155.76 | 152.81 | 5,105,835 |
| 2025-08-06 | 156.65 | 157.73 | 155.64 | 155.75 | 152.80 | 4,112,067 |
| 2025-08-05 | 157.27 | 158.05 | 155.76 | 156.33 | 153.37 | 4,993,941 |
| 2025-08-04 | 157.13 | 158.41 | 156.74 | 157.38 | 154.40 | 3,961,895 |
| 2025-08-01 | 156.29 | 157.48 | 153.75 | 156.81 | 153.84 | 4,420,724 |
| 2025-07-31 | 158.11 | 158.23 | 156.75 | 157.57 | 154.58 | 4,795,979 |
| 2025-07-30 | 157.45 | 158.73 | 156.42 | 158.40 | 155.40 | 3,998,718 |
| 2025-07-29 | 157.73 | 158.79 | 156.33 | 157.12 | 154.14 | 4,341,826 |
| 2025-07-28 | 157.15 | 157.33 | 155.63 | 156.07 | 153.11 | 4,022,897 |
| 2025-07-25 | 155.21 | 157.33 | 154.26 | 156.88 | 153.91 | 4,728,234 |
| 2025-07-24 | 156.25 | 157.24 | 155.15 | 155.22 | 152.28 | 4,865,268 |
| 2025-07-23 | 150.00 | 156.59 | 149.11 | 156.49 | 153.53 | 8,667,093 |
| 2025-07-22 | 145.48 | 150.27 | 143.56 | 149.17 | 146.34 | 10,722,680 |
| 2025-07-21 | 151.98 | 153.39 | 151.06 | 151.56 | 148.69 | 7,115,998 |
| 2025-07-18 | 151.81 | 152.85 | 151.08 | 151.50 | 148.63 | 5,928,556 |
| 2025-07-17 | 150.56 | 151.99 | 150.19 | 151.50 | 148.63 | 4,326,459 |
| 2025-07-16 | 148.85 | 150.36 | 148.26 | 150.17 | 147.32 | 3,361,731 |
| 2025-07-15 | 149.80 | 150.75 | 148.40 | 148.68 | 145.86 | 4,530,501 |
| 2025-07-14 | 147.89 | 149.57 | 147.08 | 149.28 | 146.45 | 4,460,988 |
| 2025-07-11 | 146.18 | 147.07 | 145.50 | 146.87 | 144.09 | 3,469,157 |
| 2025-07-10 | 146.11 | 146.54 | 145.03 | 146.40 | 143.63 | 4,131,315 |
| 2025-07-09 | 145.73 | 146.50 | 144.73 | 146.18 | 143.41 | 2,666,249 |
| 2025-07-08 | 145.65 | 146.00 | 142.98 | 144.91 | 142.16 | 4,331,294 |
| 2025-07-07 | 146.26 | 146.78 | 145.13 | 145.92 | 143.16 | 4,532,474 |
| 2025-07-03 | 144.49 | 146.39 | 144.37 | 145.75 | 142.99 | 1,888,713 |
| 2025-07-02 | 143.66 | 144.72 | 142.96 | 144.52 | 141.78 | 3,253,335 |
| 2025-07-01 | 145.65 | 145.80 | 142.66 | 144.19 | 141.46 | 4,819,469 |
| 2025-06-30 | 145.48 | 146.41 | 145.00 | 146.02 | 143.25 | 5,939,521 |
| 2025-06-27 | 142.07 | 144.71 | 141.93 | 144.66 | 141.92 | 9,173,882 |
| 2025-06-26 | 141.91 | 143.40 | 141.26 | 142.67 | 139.97 | 5,407,904 |
| 2025-06-25 | 142.28 | 142.42 | 140.47 | 141.38 | 138.70 | 10,395,000 |
| 2025-06-24 | 143.50 | 144.04 | 140.51 | 141.85 | 139.16 | 8,242,122 |
| 2025-06-23 | 146.82 | 147.07 | 145.10 | 145.81 | 143.05 | 6,548,521 |
| 2025-06-20 | 145.86 | 148.15 | 143.90 | 146.64 | 143.86 | 9,220,560 |
| 2025-06-18 | 148.56 | 149.26 | 145.66 | 145.87 | 143.11 | 7,116,893 |
| 2025-06-17 | 147.43 | 149.18 | 145.81 | 148.48 | 145.67 | 7,251,793 |
| 2025-06-16 | 146.50 | 147.07 | 144.91 | 146.46 | 143.69 | 7,986,139 |
| 2025-06-13 | 144.02 | 146.02 | 142.32 | 145.69 | 142.93 | 11,765,220 |
| 2025-06-12 | 140.27 | 142.06 | 140.13 | 140.98 | 138.31 | 4,664,370 |
| 2025-06-11 | 139.00 | 141.86 | 135.43 | 141.81 | 139.12 | 6,370,339 |
| 2025-06-10 | 140.50 | 141.12 | 137.94 | 138.52 | 135.90 | 6,303,917 |
| 2025-06-09 | 139.20 | 141.09 | 138.28 | 140.98 | 138.31 | 7,104,525 |
| 2025-06-06 | 139.68 | 140.65 | 138.33 | 139.10 | 136.46 | 4,510,956 |
| 2025-06-05 | 139.20 | 139.32 | 138.24 | 139.07 | 136.44 | 3,512,205 |
| 2025-06-04 | 138.16 | 138.86 | 137.65 | 138.55 | 135.93 | 3,200,650 |
| 2025-06-03 | 137.41 | 138.79 | 136.43 | 137.50 | 134.89 | 3,493,879 |
| 2025-06-02 | 136.42 | 137.52 | 135.43 | 137.46 | 134.86 | 3,946,233 |
| 2025-05-30 | 135.00 | 137.30 | 134.37 | 136.48 | 133.89 | 8,195,383 |
| 2025-05-29 | 132.12 | 135.09 | 131.90 | 134.80 | 132.25 | 3,635,315 |
| 2025-05-28 | 134.64 | 135.00 | 130.90 | 132.85 | 130.33 | 5,426,329 |
| 2025-05-27 | 134.49 | 134.90 | 132.15 | 134.19 | 131.65 | 5,160,835 |
| 2025-05-23 | 131.85 | 133.39 | 131.32 | 132.35 | 129.84 | 5,510,145 |
| 2025-05-22 | 134.60 | 134.98 | 133.51 | 134.07 | 130.86 | 3,790,937 |
| 2025-05-21 | 138.50 | 138.82 | 134.85 | 134.95 | 131.72 | 5,514,901 |
| 2025-05-20 | 136.39 | 137.75 | 135.89 | 137.18 | 133.90 | 4,998,572 |
| 2025-05-19 | 135.88 | 137.72 | 135.19 | 137.20 | 133.92 | 5,180,765 |
| 2025-05-16 | 135.71 | 136.40 | 134.48 | 135.48 | 132.24 | 4,776,005 |
| 2025-05-15 | 131.94 | 135.65 | 131.75 | 135.52 | 132.28 | 6,772,214 |
| 2025-05-14 | 131.49 | 131.85 | 129.11 | 130.79 | 127.66 | 4,843,557 |
| 2025-05-13 | 131.00 | 132.05 | 130.46 | 130.72 | 127.59 | 4,334,673 |
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.