RTX Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	99.140	99.885	98.600	99.450	91.966	1,687
2022-11-30	97.350	97.520	96.150	97.130	89.820	3,555
2022-11-29	97.290	97.530	96.760	97.379	90.050	66,547
2022-11-28	96.960	97.810	96.960	96.992	89.693	2,122
2022-11-25	97.330	97.750	97.330	97.330	90.005	354
2022-11-23	96.860	96.970	96.695	96.860	89.571	4,684
2022-11-22	96.200	97.470	96.200	96.825	89.538	47,019
2022-11-21	95.890	96.400	95.065	96.400	89.145	54,500
2022-11-18	95.460	96.515	95.460	95.750	88.544	1,374
2022-11-17	93.720	93.950	93.000	93.830	86.769	17,910
2022-11-16	96.065	96.065	94.461	94.461	86.844	1,298
2022-11-15	93.550	95.445	93.550	95.165	87.491	832
2022-11-14	93.900	94.290	93.480	94.058	86.473	12,985
2022-11-11	96.660	96.660	93.679	93.679	86.125	8,995
2022-11-10	96.160	97.520	96.160	96.850	89.040	19,887
2022-11-09	96.389	96.389	95.771	95.980	88.240	1,294,066
2022-11-08	95.690	96.360	95.239	95.820	88.093	868
2022-11-07	96.000	96.289	95.650	95.660	87.946	882
2022-11-04	95.569	95.569	93.490	94.770	87.128	1,846
2022-11-03	95.800	95.800	93.380	95.435	87.739	27,596
2022-11-02	95.360	96.190	94.620	95.110	87.440	1,068
2022-11-01	95.150	95.910	95.150	95.440	87.744	763
2022-10-31	93.969	95.050	93.969	94.510	86.889	1,097
2022-10-28	92.478	94.893	92.478	94.470	86.852	658
2022-10-27	91.090	93.220	90.940	91.780	84.379	958
2022-10-26	88.790	91.995	88.790	90.720	83.404	2,300
2022-10-25	88.878	88.878	86.250	88.457	81.324	2,544
2022-10-24	89.100	90.400	89.100	90.149	82.879	3,629
2022-10-21	87.140	88.580	87.140	88.580	81.437	1,027
2022-10-20	87.710	88.267	87.221	87.221	80.188	1,081
2022-10-19	87.147	88.810	87.147	87.285	80.246	954
2022-10-18	85.843	87.980	85.843	87.509	80.452	2,890
2022-10-17	84.210	85.400	84.210	84.640	77.815	483
2022-10-14	85.290	85.420	82.450	82.810	76.132	126
2022-10-13	83.130	84.640	81.312	84.380	77.576	879
2022-10-12	84.590	84.590	83.765	83.790	77.033	36,466
2022-10-11	83.480	85.450	83.480	85.371	78.487	5,428
2022-10-10	83.850	85.750	83.811	83.811	77.052	1,249
2022-10-07	84.180	84.280	82.940	83.750	76.996	37,259
2022-10-06	84.770	84.879	84.390	84.480	77.668	7
2022-10-05	85.000	85.180	84.150	85.180	78.311	177
2022-10-04	84.140	85.770	83.110	85.280	78.403	692,866
2022-10-03	82.560	83.530	82.560	83.530	76.794	415
2022-09-30	82.769	82.769	81.770	82.368	75.726	1,495
2022-09-29	82.480	82.800	81.470	81.600	75.020	1,001
2022-09-28	80.942	83.760	80.942	83.370	76.647	1,634
2022-09-27	81.755	81.755	80.320	80.320	73.843	44,537
2022-09-26	81.780	82.370	80.890	81.500	74.928	487
2022-09-23	82.870	82.870	80.966	80.966	74.437	1,715
2022-09-22	84.347	84.347	83.366	83.910	77.143	54,568
2022-09-21	87.866	87.866	85.150	85.870	78.945	33,281
2022-09-20	84.800	84.950	83.900	84.720	77.888	600,904
2022-09-16	84.940	85.930	84.500	85.340	78.458	749
2022-09-15	86.640	86.840	85.920	86.090	79.148	338
2022-09-14	84.410	87.395	83.810	86.240	79.286	1,760
2022-09-13	86.860	86.860	85.520	85.600	78.697	809
2022-09-12	88.280	88.426	87.675	88.379	81.252	1,586
2022-09-09	86.933	87.450	86.933	87.158	80.130	559
2022-09-08	86.900	86.900	86.275	86.350	79.387	1,098
2022-09-07	86.870	87.300	85.585	87.300	80.260	1,443

← NewerPage 17 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.