RTX Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 188.76 | 194.32 | 188.00 | 193.92 | 193.92 | 7,717,260 |
| 2026-10-15 | 189.96 | 189.96 | 185.31 | 186.95 | 186.95 | 4,676,840 |
| 2026-10-14 | 184.12 | 186.79 | 183.67 | 186.47 | 186.47 | 4,050,015 |
| 2026-10-13 | 185.30 | 185.80 | 181.15 | 183.02 | 183.02 | 4,727,186 |
| 2026-10-12 | 186.71 | 187.41 | 185.95 | 186.66 | 186.66 | 3,767,884 |
| 2026-10-09 | 185.20 | 186.46 | 183.03 | 185.97 | 185.97 | 3,361,274 |
| 2026-10-08 | 180.25 | 184.74 | 179.02 | 184.32 | 184.32 | 4,396,300 |
| 2026-10-07 | 182.99 | 183.54 | 179.95 | 180.26 | 180.26 | 4,219,599 |
| 2026-10-06 | 183.55 | 184.60 | 182.41 | 183.29 | 183.29 | 4,250,454 |
| 2026-10-05 | 184.26 | 185.24 | 182.62 | 184.33 | 184.33 | 3,387,445 |
| 2026-10-02 | 184.50 | 185.82 | 183.83 | 184.68 | 184.68 | 3,813,660 |
| 2026-10-01 | 185.00 | 186.74 | 184.33 | 185.01 | 185.01 | 3,178,301 |
| 2026-09-30 | 186.38 | 187.54 | 184.56 | 185.65 | 185.65 | 4,743,644 |
| 2026-09-29 | 187.00 | 189.38 | 186.52 | 186.94 | 186.94 | 3,681,568 |
| 2026-09-28 | 187.82 | 189.59 | 186.81 | 187.66 | 187.66 | 3,227,566 |
| 2026-09-25 | 188.07 | 189.58 | 187.56 | 189.40 | 189.40 | 3,668,031 |
| 2026-09-24 | 191.92 | 193.27 | 188.50 | 188.61 | 188.61 | 3,410,062 |
| 2026-09-23 | 191.88 | 195.07 | 190.70 | 192.19 | 192.19 | 4,222,436 |
| 2026-09-22 | 194.74 | 194.87 | 187.04 | 190.99 | 190.99 | 4,686,232 |
| 2026-09-21 | 193.75 | 195.19 | 192.86 | 194.34 | 194.34 | 2,930,277 |
| 2026-09-18 | 193.00 | 194.00 | 191.18 | 194.00 | 194.00 | 9,843,426 |
| 2026-09-17 | 197.50 | 197.50 | 191.84 | 193.54 | 193.54 | 3,549,581 |
| 2026-09-16 | 195.39 | 197.67 | 194.78 | 196.83 | 196.83 | 3,485,674 |
| 2026-09-15 | 196.73 | 197.21 | 193.05 | 195.50 | 195.50 | 4,729,145 |
| 2026-09-14 | 196.40 | 196.50 | 194.01 | 195.34 | 195.34 | 3,582,691 |
| 2026-09-11 | 199.57 | 200.38 | 196.31 | 197.68 | 197.68 | 3,680,583 |
| 2026-09-10 | 198.03 | 198.86 | 196.68 | 198.12 | 198.12 | 2,651,870 |
| 2026-09-09 | 198.92 | 199.56 | 196.80 | 197.55 | 197.55 | 3,319,425 |
| 2026-09-08 | 199.73 | 201.75 | 198.13 | 198.81 | 198.81 | 3,627,291 |
| 2026-09-04 | 200.77 | 201.64 | 199.04 | 200.79 | 200.79 | 2,803,336 |
| 2026-09-03 | 202.00 | 202.67 | 200.10 | 202.13 | 202.13 | 3,706,633 |
| 2026-09-02 | 206.88 | 206.88 | 200.31 | 200.78 | 200.78 | 4,694,226 |
| 2026-09-01 | 208.51 | 211.31 | 204.17 | 205.16 | 205.16 | 3,087,938 |
| 2026-08-31 | 210.23 | 211.24 | 207.69 | 207.73 | 207.73 | 3,962,328 |
| 2026-08-28 | 212.73 | 213.50 | 210.70 | 211.71 | 211.71 | 2,314,857 |
| 2026-08-27 | 211.34 | 212.52 | 209.83 | 212.08 | 212.08 | 3,849,925 |
| 2026-08-26 | 210.40 | 213.10 | 209.29 | 211.99 | 211.99 | 3,791,748 |
| 2026-08-25 | 210.36 | 210.65 | 207.44 | 210.28 | 210.28 | 4,894,904 |
| 2026-08-24 | 210.00 | 210.89 | 207.75 | 209.22 | 209.22 | 3,839,606 |
| 2026-08-21 | 213.36 | 213.52 | 209.85 | 209.91 | 209.91 | 4,795,752 |
| 2026-08-20 | 218.97 | 220.49 | 212.16 | 212.29 | 212.29 | 4,931,795 |
| 2026-08-19 | 225.93 | 226.41 | 220.22 | 220.35 | 220.35 | 6,227,051 |
| 2026-08-18 | 222.76 | 226.09 | 222.30 | 225.49 | 225.49 | 5,972,477 |
| 2026-08-17 | 222.92 | 224.61 | 221.60 | 221.64 | 221.64 | 5,187,626 |
| 2026-08-14 | 222.00 | 223.07 | 219.98 | 222.97 | 222.97 | 2,871,094 |
| 2026-08-13 | 223.47 | 224.00 | 218.87 | 220.48 | 219.75 | 3,234,552 |
| 2026-08-12 | 222.62 | 223.55 | 219.47 | 222.76 | 222.02 | 3,927,976 |
| 2026-08-11 | 224.00 | 225.34 | 222.34 | 223.86 | 223.12 | 2,930,368 |
| 2026-08-10 | 224.38 | 226.88 | 223.30 | 224.12 | 223.38 | 3,280,628 |
| 2026-08-07 | 222.53 | 224.31 | 220.50 | 223.03 | 222.29 | 4,975,596 |
| 2026-08-06 | 224.21 | 225.65 | 220.48 | 223.25 | 222.51 | 5,973,547 |
| 2026-08-05 | 220.00 | 222.82 | 218.90 | 222.31 | 221.57 | 4,276,671 |
| 2026-08-04 | 217.38 | 218.60 | 214.53 | 217.93 | 217.21 | 6,386,927 |
| 2026-08-03 | 216.57 | 218.13 | 214.42 | 216.65 | 215.93 | 3,814,277 |
| 2026-07-31 | 213.35 | 215.82 | 212.04 | 215.22 | 214.51 | 3,421,308 |
| 2026-07-30 | 214.50 | 214.64 | 209.39 | 214.38 | 213.67 | 5,240,573 |
| 2026-07-29 | 220.00 | 220.57 | 215.01 | 215.25 | 214.54 | 8,234,361 |
| 2026-07-28 | 220.99 | 221.34 | 215.90 | 218.58 | 217.86 | 7,780,082 |
| 2026-07-27 | 214.42 | 220.39 | 213.80 | 218.42 | 217.70 | 8,193,748 |
| 2026-07-24 | 210.83 | 214.89 | 209.26 | 212.79 | 212.09 | 5,877,311 |
Page 1 of 5 · 250 trading daysOlder →
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.