RTX Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 123.20 | 123.50 | 117.56 | 118.92 | 114.88 | 6,113,203 |
| 2024-11-13 | 123.38 | 123.95 | 122.96 | 123.75 | 119.54 | 2,802,784 |
| 2024-11-12 | 124.89 | 125.28 | 122.30 | 123.37 | 119.18 | 3,896,236 |
| 2024-11-11 | 124.08 | 125.54 | 124.02 | 124.56 | 120.33 | 4,012,288 |
| 2024-11-08 | 120.95 | 124.22 | 120.90 | 123.55 | 119.35 | 6,382,044 |
| 2024-11-07 | 122.00 | 122.25 | 119.96 | 120.08 | 116.00 | 4,415,193 |
| 2024-11-06 | 122.55 | 122.86 | 120.26 | 121.59 | 117.46 | 9,631,913 |
| 2024-11-05 | 118.49 | 119.10 | 117.70 | 118.98 | 114.94 | 8,093,630 |
| 2024-11-04 | 119.07 | 119.63 | 117.83 | 118.00 | 113.99 | 6,856,069 |
| 2024-11-01 | 121.50 | 121.62 | 118.74 | 118.75 | 114.71 | 5,235,060 |
| 2024-10-31 | 121.30 | 122.09 | 120.58 | 120.99 | 116.88 | 4,112,743 |
| 2024-10-30 | 122.34 | 122.81 | 121.75 | 121.86 | 117.72 | 4,852,087 |
| 2024-10-29 | 125.41 | 125.50 | 122.68 | 122.79 | 118.62 | 5,102,653 |
| 2024-10-28 | 125.23 | 125.91 | 124.63 | 125.43 | 121.17 | 4,453,440 |
| 2024-10-25 | 126.06 | 126.25 | 124.80 | 125.16 | 120.91 | 4,716,205 |
| 2024-10-24 | 126.38 | 126.68 | 125.12 | 125.17 | 120.92 | 4,171,807 |
| 2024-10-23 | 126.91 | 127.50 | 125.63 | 127.21 | 122.89 | 5,451,442 |
| 2024-10-22 | 127.99 | 128.70 | 123.53 | 125.53 | 121.26 | 5,746,084 |
| 2024-10-21 | 125.90 | 126.43 | 124.70 | 125.90 | 121.62 | 4,768,646 |
| 2024-10-18 | 126.15 | 126.27 | 125.04 | 125.92 | 121.64 | 4,356,338 |
| 2024-10-17 | 126.47 | 127.00 | 125.13 | 125.75 | 121.48 | 2,463,726 |
| 2024-10-16 | 124.77 | 126.24 | 124.20 | 126.22 | 121.93 | 3,127,407 |
| 2024-10-15 | 125.97 | 126.82 | 124.70 | 125.03 | 120.78 | 7,521,307 |
| 2024-10-14 | 123.74 | 124.83 | 123.27 | 124.64 | 120.40 | 1,929,867 |
| 2024-10-11 | 123.00 | 123.93 | 122.90 | 123.93 | 119.72 | 2,556,167 |
| 2024-10-10 | 123.63 | 124.07 | 122.41 | 122.94 | 118.76 | 2,785,344 |
| 2024-10-09 | 123.03 | 124.74 | 122.60 | 123.95 | 119.74 | 3,210,389 |
| 2024-10-08 | 125.43 | 125.94 | 123.27 | 123.50 | 119.30 | 3,194,492 |
| 2024-10-07 | 124.85 | 125.68 | 124.25 | 125.05 | 120.80 | 4,606,101 |
| 2024-10-04 | 123.70 | 124.98 | 123.15 | 124.91 | 120.67 | 3,056,543 |
| 2024-10-03 | 124.50 | 124.90 | 123.20 | 123.67 | 119.47 | 4,765,675 |
| 2024-10-02 | 125.22 | 125.53 | 123.64 | 124.04 | 119.82 | 3,802,912 |
| 2024-10-01 | 121.18 | 124.59 | 120.14 | 124.39 | 120.16 | 7,206,947 |
| 2024-09-30 | 120.68 | 121.29 | 119.77 | 121.16 | 117.04 | 5,477,095 |
| 2024-09-27 | 119.94 | 121.24 | 119.62 | 120.39 | 116.30 | 7,941,918 |
| 2024-09-26 | 120.24 | 121.88 | 120.13 | 120.32 | 116.23 | 6,202,637 |
| 2024-09-25 | 120.51 | 121.45 | 120.36 | 120.90 | 116.79 | 5,713,608 |
| 2024-09-24 | 120.13 | 120.25 | 119.08 | 120.04 | 115.96 | 5,844,638 |
| 2024-09-23 | 118.67 | 120.48 | 118.21 | 120.27 | 116.18 | 6,755,416 |
| 2024-09-20 | 118.20 | 118.89 | 117.86 | 118.15 | 114.14 | 16,958,539 |
| 2024-09-19 | 118.70 | 119.21 | 117.26 | 118.82 | 114.78 | 5,270,761 |
| 2024-09-18 | 118.97 | 119.61 | 117.77 | 118.04 | 114.03 | 4,435,027 |
| 2024-09-17 | 118.50 | 119.04 | 117.75 | 118.73 | 114.70 | 5,101,720 |
| 2024-09-16 | 119.97 | 120.55 | 118.06 | 119.20 | 115.15 | 6,025,495 |
| 2024-09-13 | 119.90 | 120.20 | 118.89 | 119.12 | 115.07 | 4,708,012 |
| 2024-09-12 | 119.00 | 120.15 | 118.80 | 120.10 | 116.02 | 4,229,793 |
| 2024-09-11 | 119.87 | 119.87 | 117.35 | 119.26 | 115.21 | 4,857,224 |
| 2024-09-10 | 121.51 | 121.71 | 119.91 | 120.30 | 116.21 | 3,806,717 |
| 2024-09-09 | 119.64 | 121.33 | 119.17 | 121.16 | 117.04 | 4,492,038 |
| 2024-09-06 | 119.65 | 120.77 | 118.07 | 118.44 | 114.42 | 3,983,706 |
| 2024-09-05 | 121.19 | 121.61 | 118.65 | 119.64 | 115.57 | 5,764,523 |
| 2024-09-04 | 121.10 | 122.32 | 120.77 | 121.11 | 116.99 | 4,484,234 |
| 2024-09-03 | 123.12 | 123.66 | 120.68 | 120.99 | 116.88 | 5,543,740 |
| 2024-08-30 | 122.05 | 123.70 | 121.96 | 123.34 | 119.15 | 6,371,993 |
| 2024-08-29 | 121.09 | 122.74 | 120.54 | 122.29 | 118.13 | 3,547,768 |
| 2024-08-28 | 119.77 | 121.35 | 119.68 | 120.84 | 116.73 | 4,287,172 |
| 2024-08-27 | 118.68 | 119.59 | 118.39 | 119.49 | 115.43 | 4,101,156 |
| 2024-08-26 | 118.69 | 119.73 | 118.39 | 118.70 | 114.67 | 6,260,578 |
| 2024-08-23 | 118.29 | 118.89 | 117.91 | 118.52 | 114.49 | 3,427,510 |
| 2024-08-22 | 117.36 | 118.06 | 117.18 | 118.02 | 114.01 | 3,743,600 |
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.