RTX Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-06	87.910	88.189	87.050	87.050	80.030	972
2022-09-02	87.810	89.630	87.810	87.810	80.729	663
2022-09-01	89.410	89.410	87.560	88.140	81.032	758
2022-08-31	90.990	90.990	90.510	90.510	83.211	233
2022-08-30	92.430	92.580	90.900	91.060	83.717	562
2022-08-26	96.240	96.620	94.580	94.580	86.953	690
2022-08-25	94.090	95.250	93.700	94.740	87.100	363
2022-08-24	92.960	93.170	92.960	92.960	85.464	478
2022-08-23	91.930	92.559	91.930	92.040	84.618	213
2022-08-22	92.860	92.920	91.760	92.050	84.627	234
2022-08-19	94.250	94.250	93.160	93.509	85.968	686
2022-08-18	94.320	94.988	94.320	94.358	86.749	1,404
2022-08-17	95.030	95.500	93.920	95.350	87.155	573
2022-08-16	95.690	95.716	94.990	95.440	87.238	497
2022-08-15	94.295	96.100	94.295	96.100	87.841	1,351
2022-08-12	93.490	94.370	93.280	94.209	86.112	1,069
2022-08-11	93.570	94.390	93.330	93.682	85.631	3,278
2022-08-10	92.640	93.700	92.640	93.580	85.537	393
2022-08-09	91.510	92.255	91.510	92.000	84.093	235
2022-08-08	93.430	93.700	91.020	91.580	83.709	1,211
2022-08-05	91.960	93.035	91.960	92.845	84.866	625
2022-08-04	94.640	94.640	93.590	93.667	85.617	231
2022-08-03	94.130	94.250	92.500	94.245	86.145	1,257
2022-08-02	92.795	94.560	92.795	94.149	86.057	467
2022-08-01	93.134	94.549	93.134	93.371	85.346	576
2022-07-29	92.140	92.760	91.980	92.760	84.788	255
2022-07-28	90.250	92.498	90.250	92.320	84.386	985
2022-07-27	90.830	90.830	89.105	89.540	81.845	35,938
2022-07-26	94.570	94.570	90.845	91.660	83.782	45,168
2022-07-25	94.195	95.230	94.195	95.140	86.963	46
2022-07-22	94.780	95.705	94.780	94.930	86.771	354
2022-07-21	94.920	94.920	93.890	94.920	86.762	11
2022-07-20	93.500	94.698	93.500	94.361	86.252	504
2022-07-19	89.250	93.130	89.250	93.010	85.016	2,736
2022-07-18	92.060	92.320	91.025	91.025	83.202	354
2022-07-15	90.570	91.350	90.570	91.080	83.252	1,237
2022-07-14	89.330	90.670	89.330	89.380	81.698	176
2022-07-13	93.910	93.910	92.810	92.950	84.962	120
2022-07-12	94.160	95.138	94.160	94.880	86.726	379
2022-07-11	94.500	94.940	94.147	94.147	86.056	146
2022-07-08	94.240	94.810	94.240	94.810	86.662	253
2022-07-07	93.970	94.990	93.970	94.188	86.093	287
2022-07-06	93.090	93.090	92.310	93.090	85.090	1,174
2022-07-05	95.195	95.195	91.540	92.060	84.148	1,516
2022-07-01	95.440	97.285	95.440	96.590	88.289	444
2022-06-30	93.000	96.100	92.970	96.100	87.841	1,246
2022-06-29	93.700	94.220	92.647	92.730	84.760	120
2022-06-28	94.150	96.210	94.150	94.150	86.058	1,494
2022-06-27	94.600	94.900	94.180	94.530	86.406	322
2022-06-24	92.365	93.970	92.365	93.912	85.841	687
2022-06-23	91.850	92.910	90.920	91.030	83.207	68
2022-06-22	91.690	92.920	91.200	92.630	84.669	116,441
2022-06-21	90.190	92.870	90.190	92.870	84.888	340
2022-06-17	89.670	89.670	87.790	89.031	81.380	3,302
2022-06-16	91.050	91.050	89.500	90.045	82.306	825
2022-06-15	91.950	92.590	91.950	91.950	84.047	158
2022-06-14	92.390	92.390	91.040	91.440	83.581	86
2022-06-13	93.490	93.490	91.492	92.730	84.760	4,115
2022-06-10	95.880	95.880	94.698	95.500	87.292	1,872
2022-06-09	99.075	99.075	97.820	98.970	90.464	4,617

← NewerPage 18 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.