RTX Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 129.89 | 130.80 | 127.39 | 130.56 | 127.44 | 4,686,395 |
| 2025-05-09 | 128.85 | 128.85 | 126.03 | 128.67 | 125.59 | 4,857,755 |
| 2025-05-08 | 127.99 | 130.53 | 127.50 | 128.67 | 125.59 | 4,748,536 |
| 2025-05-07 | 127.81 | 128.81 | 127.38 | 127.50 | 124.45 | 4,029,332 |
| 2025-05-06 | 127.58 | 128.67 | 126.91 | 128.16 | 125.09 | 2,596,062 |
| 2025-05-05 | 130.00 | 130.06 | 128.28 | 128.59 | 125.51 | 3,293,615 |
| 2025-05-02 | 129.38 | 131.00 | 127.85 | 130.21 | 127.10 | 5,002,524 |
| 2025-05-01 | 126.40 | 128.09 | 125.43 | 127.41 | 124.36 | 4,820,896 |
| 2025-04-30 | 125.79 | 126.57 | 123.60 | 126.13 | 123.11 | 5,674,133 |
| 2025-04-29 | 124.80 | 126.04 | 124.39 | 125.73 | 122.72 | 4,313,759 |
| 2025-04-28 | 125.93 | 126.31 | 123.68 | 124.80 | 121.81 | 5,460,524 |
| 2025-04-25 | 122.73 | 125.50 | 122.41 | 125.22 | 122.22 | 6,205,882 |
| 2025-04-24 | 120.03 | 122.06 | 119.51 | 121.97 | 119.05 | 4,512,821 |
| 2025-04-23 | 117.38 | 122.62 | 117.28 | 120.28 | 117.40 | 10,456,260 |
| 2025-04-22 | 114.53 | 117.19 | 112.63 | 113.75 | 111.03 | 17,094,449 |
| 2025-04-21 | 128.50 | 128.73 | 124.73 | 126.12 | 123.10 | 6,397,392 |
| 2025-04-17 | 129.36 | 130.50 | 127.70 | 128.89 | 125.81 | 5,228,349 |
| 2025-04-16 | 129.91 | 130.20 | 128.44 | 129.25 | 126.16 | 5,382,955 |
| 2025-04-15 | 128.50 | 129.95 | 128.24 | 128.64 | 125.56 | 6,315,551 |
| 2025-04-14 | 129.25 | 129.95 | 128.28 | 129.14 | 126.05 | 4,100,156 |
| 2025-04-11 | 126.16 | 129.32 | 125.00 | 128.26 | 125.19 | 3,654,538 |
| 2025-04-10 | 126.91 | 129.29 | 123.77 | 127.07 | 124.03 | 6,458,136 |
| 2025-04-09 | 119.02 | 128.93 | 118.17 | 128.43 | 125.36 | 6,747,432 |
| 2025-04-08 | 123.01 | 123.97 | 118.70 | 120.46 | 117.58 | 8,108,564 |
| 2025-04-07 | 113.92 | 119.92 | 112.27 | 117.32 | 114.51 | 8,774,845 |
| 2025-04-04 | 126.00 | 126.38 | 117.35 | 117.45 | 114.64 | 8,526,668 |
| 2025-04-03 | 131.00 | 133.71 | 129.94 | 130.23 | 127.11 | 4,605,222 |
| 2025-04-02 | 131.36 | 133.68 | 131.21 | 133.15 | 129.96 | 3,352,854 |
| 2025-04-01 | 132.28 | 133.04 | 131.36 | 132.85 | 129.67 | 4,799,312 |
| 2025-03-31 | 131.06 | 133.14 | 130.58 | 132.46 | 129.29 | 5,521,080 |
| 2025-03-28 | 132.97 | 133.64 | 131.64 | 131.72 | 128.57 | 3,935,448 |
| 2025-03-27 | 134.91 | 134.96 | 133.16 | 133.43 | 130.24 | 3,914,327 |
| 2025-03-26 | 135.97 | 136.17 | 134.06 | 134.33 | 131.12 | 4,465,244 |
| 2025-03-25 | 134.78 | 135.94 | 133.98 | 135.66 | 132.41 | 3,990,614 |
| 2025-03-24 | 132.66 | 134.89 | 131.94 | 134.69 | 131.47 | 5,525,337 |
| 2025-03-21 | 133.83 | 134.50 | 131.70 | 132.37 | 129.20 | 9,545,861 |
| 2025-03-20 | 134.12 | 135.32 | 133.89 | 134.47 | 131.25 | 4,311,706 |
| 2025-03-19 | 134.01 | 135.74 | 133.51 | 135.32 | 132.08 | 7,080,717 |
| 2025-03-18 | 132.07 | 133.27 | 131.71 | 132.69 | 129.52 | 4,128,358 |
| 2025-03-17 | 130.00 | 132.71 | 130.00 | 132.05 | 128.89 | 4,934,891 |
| 2025-03-14 | 128.94 | 130.69 | 128.00 | 129.99 | 126.88 | 5,380,720 |
| 2025-03-13 | 128.31 | 129.64 | 128.00 | 129.20 | 126.11 | 3,434,129 |
| 2025-03-12 | 128.35 | 128.55 | 126.81 | 127.96 | 124.90 | 4,702,043 |
| 2025-03-11 | 128.69 | 129.05 | 127.10 | 128.11 | 125.05 | 4,405,170 |
| 2025-03-10 | 127.00 | 129.84 | 126.41 | 128.52 | 125.45 | 4,916,819 |
| 2025-03-07 | 127.00 | 128.90 | 126.26 | 128.40 | 125.33 | 6,418,493 |
| 2025-03-06 | 128.61 | 128.86 | 125.96 | 128.28 | 125.21 | 6,258,256 |
| 2025-03-05 | 129.48 | 130.54 | 128.23 | 129.64 | 126.54 | 5,774,924 |
| 2025-03-04 | 133.52 | 134.73 | 128.49 | 128.70 | 125.62 | 7,911,240 |
| 2025-03-03 | 134.34 | 135.36 | 132.92 | 133.83 | 130.63 | 6,215,800 |
| 2025-02-28 | 131.29 | 133.09 | 130.62 | 132.99 | 129.81 | 7,460,961 |
| 2025-02-27 | 128.42 | 130.99 | 127.83 | 130.52 | 127.40 | 5,758,937 |
| 2025-02-26 | 127.52 | 128.33 | 126.84 | 127.31 | 124.26 | 3,904,462 |
| 2025-02-25 | 125.91 | 127.93 | 125.66 | 127.34 | 124.29 | 6,008,104 |
| 2025-02-24 | 125.00 | 126.23 | 124.63 | 125.43 | 122.43 | 4,460,973 |
| 2025-02-21 | 124.56 | 125.48 | 122.68 | 123.29 | 120.34 | 4,846,056 |
| 2025-02-20 | 124.76 | 125.31 | 123.19 | 125.11 | 121.50 | 3,131,993 |
| 2025-02-19 | 124.41 | 126.61 | 124.10 | 125.41 | 121.79 | 5,124,631 |
| 2025-02-18 | 124.24 | 125.33 | 123.41 | 123.76 | 120.19 | 5,386,280 |
| 2025-02-14 | 125.45 | 125.45 | 121.38 | 122.41 | 118.88 | 7,715,889 |
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.