RTX Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	98.550	99.150	97.820	99.100	92.146	1,552
2023-03-01	98.513	98.513	97.625	97.960	91.086	2,992
2023-02-28	99.220	99.253	98.493	98.493	91.581	1,374
2023-02-27	99.990	99.990	99.175	99.760	92.759	2,632
2023-02-24	99.407	99.407	98.494	98.739	91.810	2,624
2023-02-23	100.44	100.44	98.990	98.990	92.044	2,088
2023-02-22	100.72	100.72	100.00	100.62	93.047	1,626
2023-02-21	102.05	102.59	100.53	100.54	92.974	3,576
2023-02-17	100.57	101.37	100.57	101.24	93.621	2,507
2023-02-16	100.92	100.92	99.977	100.92	93.325	451
2023-02-15	101.35	101.35	100.83	101.25	93.626	2,641
2023-02-14	100.69	101.18	100.68	101.16	93.546	674
2023-02-13	100.56	101.19	100.56	100.59	93.020	1,626
2023-02-10	98.476	100.11	98.476	99.952	92.430	1,654
2023-02-09	97.715	98.447	97.700	97.700	90.347	4,441
2023-02-08	97.625	98.067	97.340	97.760	90.403	528,418
2023-02-07	97.390	97.390	95.860	96.437	89.180	1,056
2023-02-06	96.480	97.866	96.480	97.320	89.996	147,960
2023-02-03	97.040	97.710	96.725	96.725	89.446	3,514
2023-02-02	97.910	97.910	96.960	97.330	90.005	2,628
2023-02-01	98.890	98.890	97.645	98.186	90.797	1,069
2023-01-31	98.800	99.018	98.800	98.930	91.485	292
2023-01-30	99.230	99.738	98.220	98.220	90.828	463
2023-01-27	99.765	100.22	99.499	99.499	92.011	2,868
2023-01-26	100.59	100.79	99.730	100.73	93.149	463
2023-01-25	99.576	99.576	97.880	98.980	91.531	3,184
2023-01-24	96.650	98.501	94.394	98.260	90.865	1,630
2023-01-23	94.800	96.850	94.800	96.850	89.561	1,783
2023-01-20	94.250	94.250	93.405	93.800	86.741	1,062
2023-01-19	95.420	95.420	94.465	95.154	87.993	1,664
2023-01-18	98.020	98.020	96.101	96.300	89.053	429
2023-01-17	98.600	99.610	98.600	98.610	91.189	60,354
2023-01-13	98.533	98.533	97.634	98.100	90.717	2,020
2023-01-12	99.848	100.50	99.848	100.41	92.854	539
2023-01-11	99.630	100.33	99.510	99.838	92.325	69,375
2023-01-10	99.565	100.65	99.430	100.26	92.711	1,185
2023-01-09	102.60	102.70	99.451	99.451	91.967	1,308
2023-01-06	101.80	103.80	101.80	101.86	94.194	666
2023-01-05	100.54	100.54	99.982	99.982	92.457	1,247
2023-01-04	100.85	102.05	100.51	102.01	94.328	1,704
2023-01-03	101.09	101.09	100.34	100.47	92.909	674,309
2022-12-30	100.25	100.47	100.25	100.27	92.722	24
2022-12-29	99.995	100.43	99.995	100.40	92.845	215
2022-12-28	99.730	100.16	99.330	99.990	92.465	3,428
2022-12-23	98.595	98.850	98.073	98.850	91.411	258
2022-12-22	99.400	99.400	98.050	98.050	90.671	811
2022-12-21	98.800	99.748	98.800	99.748	92.241	383
2022-12-20	97.580	98.795	97.400	98.654	91.230	1,436
2022-12-19	98.650	98.810	97.911	97.948	90.577	1,239
2022-12-16	97.460	97.460	96.517	97.035	89.733	1,861
2022-12-15	99.385	99.750	97.540	97.540	90.200	667
2022-12-14	100.25	100.51	100.25	100.51	92.947	489
2022-12-13	99.955	101.59	99.955	100.78	93.199	1,395
2022-12-12	98.686	99.001	98.686	98.818	91.381	922
2022-12-09	99.560	99.560	98.705	98.705	91.277	317
2022-12-08	99.175	100.23	99.040	100.02	92.495	525,323
2022-12-07	98.890	99.500	98.890	99.230	91.762	332
2022-12-06	100.79	101.24	98.405	98.405	90.999	1,715
2022-12-05	100.94	101.14	99.740	100.84	93.248	5,533
2022-12-02	99.420	101.02	98.680	101.02	93.418	3,477

← NewerPage 16 of 21 · 1,237 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	0.7300 USD
2026-05-22	0.7300 USD
2026-02-19	0.6800 USD
2025-11-20	0.6800 USD
2025-08-14	0.6800 USD
2025-05-22	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	0.4682 USD
2019-11-14	0.4682 USD
2019-08-15	0.4682 USD
2019-05-16	0.4682 USD
2019-02-14	0.4682 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.