RTX Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 127.54 | 127.64 | 125.27 | 125.84 | 122.21 | 6,580,412 |
| 2025-02-12 | 127.81 | 128.61 | 126.44 | 126.78 | 123.12 | 5,155,318 |
| 2025-02-11 | 129.10 | 129.42 | 127.80 | 129.11 | 125.39 | 3,320,669 |
| 2025-02-10 | 128.07 | 128.50 | 126.90 | 128.25 | 124.55 | 5,345,158 |
| 2025-02-07 | 128.80 | 129.00 | 127.33 | 127.95 | 124.26 | 3,827,457 |
| 2025-02-06 | 129.06 | 129.75 | 127.53 | 128.78 | 125.07 | 3,363,639 |
| 2025-02-05 | 129.66 | 129.89 | 128.29 | 129.16 | 125.44 | 4,881,490 |
| 2025-02-04 | 129.54 | 130.46 | 128.02 | 128.37 | 124.67 | 4,036,842 |
| 2025-02-03 | 128.50 | 130.55 | 127.55 | 129.92 | 126.17 | 6,067,319 |
| 2025-01-31 | 129.14 | 129.93 | 127.51 | 128.95 | 125.23 | 5,570,633 |
| 2025-01-30 | 125.66 | 129.22 | 125.55 | 128.98 | 125.26 | 4,343,560 |
| 2025-01-29 | 127.40 | 129.76 | 125.01 | 125.13 | 121.52 | 5,179,013 |
| 2025-01-28 | 131.18 | 132.43 | 126.13 | 128.35 | 124.65 | 8,451,630 |
| 2025-01-27 | 126.62 | 127.99 | 124.38 | 125.05 | 121.44 | 6,207,816 |
| 2025-01-24 | 125.52 | 126.28 | 125.08 | 125.31 | 121.70 | 3,483,366 |
| 2025-01-23 | 125.76 | 127.00 | 124.70 | 126.29 | 122.65 | 5,501,596 |
| 2025-01-22 | 125.68 | 125.88 | 123.65 | 124.38 | 120.79 | 5,103,799 |
| 2025-01-21 | 122.73 | 125.81 | 122.50 | 125.75 | 122.12 | 6,071,066 |
| 2025-01-17 | 120.60 | 121.35 | 119.86 | 121.11 | 117.62 | 4,368,575 |
| 2025-01-16 | 119.35 | 120.51 | 119.10 | 120.46 | 116.99 | 3,897,153 |
| 2025-01-15 | 120.15 | 120.37 | 118.17 | 119.09 | 115.66 | 4,279,973 |
| 2025-01-14 | 118.76 | 119.52 | 118.18 | 119.47 | 116.02 | 3,804,908 |
| 2025-01-13 | 114.58 | 117.93 | 114.58 | 117.74 | 114.34 | 5,414,874 |
| 2025-01-10 | 115.84 | 116.53 | 114.81 | 115.11 | 111.79 | 4,287,362 |
| 2025-01-08 | 114.93 | 116.20 | 114.41 | 115.92 | 112.58 | 4,294,465 |
| 2025-01-07 | 114.10 | 115.28 | 113.93 | 114.80 | 111.49 | 3,588,513 |
| 2025-01-06 | 116.28 | 116.28 | 113.73 | 114.10 | 110.81 | 3,832,296 |
| 2025-01-03 | 116.30 | 116.67 | 115.83 | 115.87 | 112.53 | 2,902,721 |
| 2025-01-02 | 116.97 | 117.45 | 115.54 | 116.01 | 112.66 | 3,207,521 |
| 2024-12-31 | 115.57 | 116.10 | 114.91 | 115.72 | 112.38 | 2,445,270 |
| 2024-12-30 | 115.44 | 115.92 | 114.53 | 115.22 | 111.90 | 2,822,191 |
| 2024-12-27 | 116.27 | 117.53 | 115.84 | 116.71 | 113.34 | 3,847,470 |
| 2024-12-26 | 116.77 | 117.62 | 116.39 | 117.04 | 113.66 | 2,147,102 |
| 2024-12-24 | 115.95 | 116.96 | 115.88 | 116.83 | 113.46 | 1,663,027 |
| 2024-12-23 | 116.19 | 116.89 | 115.79 | 116.63 | 113.27 | 3,589,080 |
| 2024-12-20 | 114.94 | 116.78 | 114.60 | 116.48 | 113.12 | 13,389,430 |
| 2024-12-19 | 115.70 | 117.25 | 115.25 | 115.46 | 112.13 | 5,446,927 |
| 2024-12-18 | 116.86 | 117.45 | 114.37 | 114.45 | 111.15 | 4,113,615 |
| 2024-12-17 | 117.69 | 118.13 | 117.00 | 117.42 | 114.03 | 3,012,393 |
| 2024-12-16 | 117.43 | 118.35 | 116.80 | 118.11 | 114.70 | 3,986,443 |
| 2024-12-13 | 116.26 | 117.93 | 115.97 | 117.75 | 114.35 | 5,061,628 |
| 2024-12-12 | 116.94 | 117.25 | 115.62 | 116.05 | 112.70 | 3,848,629 |
| 2024-12-11 | 117.84 | 117.98 | 116.30 | 116.94 | 113.57 | 4,298,311 |
| 2024-12-10 | 116.60 | 118.22 | 116.00 | 117.61 | 114.22 | 3,725,524 |
| 2024-12-09 | 117.35 | 117.85 | 114.22 | 116.58 | 113.22 | 7,255,401 |
| 2024-12-06 | 118.02 | 118.35 | 117.40 | 117.99 | 114.59 | 4,792,353 |
| 2024-12-05 | 118.80 | 119.01 | 117.69 | 118.52 | 115.10 | 3,328,836 |
| 2024-12-04 | 117.76 | 119.37 | 117.50 | 119.23 | 115.79 | 3,774,623 |
| 2024-12-03 | 119.02 | 119.45 | 117.89 | 118.10 | 114.69 | 3,620,258 |
| 2024-12-02 | 121.83 | 121.99 | 118.54 | 118.68 | 115.26 | 4,468,706 |
| 2024-11-29 | 120.68 | 121.87 | 120.66 | 121.83 | 118.32 | 2,728,552 |
| 2024-11-27 | 121.04 | 121.75 | 120.33 | 120.34 | 116.87 | 3,604,221 |
| 2024-11-26 | 118.87 | 121.04 | 118.59 | 120.61 | 117.13 | 3,176,003 |
| 2024-11-25 | 120.36 | 121.00 | 118.02 | 118.65 | 115.23 | 8,322,352 |
| 2024-11-22 | 120.72 | 121.88 | 120.50 | 120.77 | 117.29 | 3,585,477 |
| 2024-11-21 | 119.60 | 120.88 | 118.86 | 120.53 | 117.05 | 4,848,286 |
| 2024-11-20 | 118.85 | 119.28 | 117.67 | 119.15 | 115.71 | 3,990,801 |
| 2024-11-19 | 121.24 | 121.35 | 118.50 | 118.96 | 115.53 | 4,654,074 |
| 2024-11-18 | 118.37 | 119.72 | 118.37 | 119.39 | 115.95 | 4,462,475 |
| 2024-11-15 | 118.15 | 118.85 | 117.13 | 118.53 | 115.11 | 6,970,495 |
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.