RTX Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-08	99.485	100.17	99.340	99.350	90.812	2,539
2022-06-07	96.880	100.00	96.852	100.00	91.406	197,613
2022-06-06	96.880	97.230	96.630	97.200	88.846	532
2022-06-01	95.460	96.010	94.245	94.960	86.799	521
2022-05-31	95.770	96.000	94.712	95.400	87.201	4,852
2022-05-27	95.300	96.040	95.030	96.040	87.786	1,225
2022-05-26	93.770	95.740	93.770	95.470	87.265	2,017
2022-05-25	93.310	93.980	92.730	92.920	84.934	1,030
2022-05-24	91.690	91.780	90.541	91.690	83.810	6,699
2022-05-23	91.480	92.000	90.410	92.000	84.093	197,638
2022-05-20	91.060	91.060	88.565	88.660	81.040	194,176
2022-05-19	91.300	91.990	89.720	90.380	82.612	1,011
2022-05-18	94.750	94.750	92.645	92.645	84.180	480
2022-05-17	94.520	95.105	93.600	95.105	86.415	301
2022-05-16	92.960	93.240	91.850	93.195	84.680	1,164
2022-05-13	91.540	92.536	91.540	91.630	83.258	1,197
2022-05-12	91.630	91.920	90.240	90.700	82.413	799
2022-05-11	92.000	94.119	91.070	91.070	82.749	2,557
2022-05-10	91.800	93.660	91.800	92.900	84.412	1,023
2022-05-09	94.680	94.850	92.100	92.610	84.148	963
2022-05-06	96.010	96.450	94.060	94.820	86.156	463
2022-05-05	97.595	98.210	95.530	96.730	87.892	570
2022-05-04	95.575	95.930	94.990	95.880	87.119	1,079
2022-05-03	94.370	96.060	94.240	96.000	87.228	827
2022-04-29	97.885	98.025	96.195	96.195	87.406	1,219
2022-04-28	99.000	99.000	97.315	98.630	89.618	2,115
2022-04-27	99.590	99.590	97.975	99.590	90.491	4,548
2022-04-26	99.530	100.56	96.834	100.21	91.054	2,709
2022-04-25	99.495	99.790	97.655	98.375	89.386	3,389
2022-04-22	101.49	102.05	101.14	101.46	92.190	3,669
2022-04-21	104.92	106.02	102.66	102.66	93.275	2,366
2022-04-20	104.54	106.00	104.44	105.36	95.733	1,051
2022-04-19	105.25	105.60	104.41	104.74	95.170	4,030
2022-04-14	103.87	104.96	103.87	104.78	95.206	3,202
2022-04-13	103.16	104.43	102.71	103.54	94.080	2,220
2022-04-12	101.84	103.80	101.84	102.84	93.444	1,106
2022-04-11	101.25	102.84	100.59	101.99	92.671	1,763
2022-04-08	100.87	102.49	100.62	100.62	91.426	2,565
2022-04-07	98.580	100.45	98.250	100.45	91.272	169,365
2022-04-06	99.150	99.150	98.110	98.280	89.300	1,094
2022-04-05	99.150	100.49	98.900	99.350	90.272	1,495
2022-04-04	100.35	100.68	98.800	99.430	90.345	1,052
2022-04-01	99.200	100.34	99.050	99.850	90.727	284
2022-03-31	100.63	100.63	99.000	99.640	90.536	307
2022-03-30	101.25	102.34	99.890	99.968	90.834	170,532
2022-03-29	101.30	101.30	99.510	100.66	91.463	716
2022-03-28	102.48	102.48	101.07	101.59	92.308	1,632
2022-03-25	102.00	102.96	102.00	102.33	92.980	846
2022-03-24	101.27	102.09	101.27	101.63	92.344	2,114
2022-03-23	102.27	102.31	101.38	101.48	92.203	325,109
2022-03-22	100.13	101.34	99.038	101.10	91.862	3,183
2022-03-21	97.840	100.76	97.840	99.340	90.263	408,501
2022-03-18	96.990	98.225	96.350	96.550	87.728	805
2022-03-17	95.810	97.500	95.810	97.310	88.419	1,089
2022-03-16	96.990	97.240	94.190	94.825	86.161	19,244
2022-03-15	96.990	98.000	96.725	97.200	88.319	1,842
2022-03-14	97.485	97.970	95.470	96.860	88.010	837
2022-03-11	98.650	99.560	97.600	98.535	89.532	245
2022-03-10	98.670	99.270	97.884	98.160	89.191	390
2022-03-09	95.625	98.720	95.000	97.870	88.928	2,759

← NewerPage 19 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.