RTX Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	98.180	98.570	95.710	95.890	87.129	2,228
2022-03-07	99.915	103.00	99.510	100.15	90.999	3,481
2022-03-04	100.27	100.27	98.340	99.090	90.036	1,842
2022-03-03	100.72	101.50	99.080	100.25	91.090	467
2022-03-02	102.50	102.50	99.890	100.56	91.372	2,311
2022-03-01	103.53	104.29	102.23	102.64	93.262	8,220
2022-02-28	102.28	102.28	98.061	101.04	91.812	22,180
2022-02-25	94.000	98.050	94.000	98.030	89.073	308,328
2022-02-24	91.860	94.710	89.340	91.920	83.521	8,753
2022-02-23	93.550	93.550	92.704	92.704	83.770	8,295
2022-02-22	92.890	94.620	92.824	92.824	83.879	3,933
2022-02-18	94.290	94.960	93.002	93.530	84.517	646
2022-02-17	94.655	94.890	93.698	94.832	85.693	1,041
2022-02-16	93.900	95.045	93.810	94.520	85.411	270
2022-02-15	93.635	94.780	93.590	94.430	85.330	396
2022-02-14	95.435	95.870	93.530	93.530	84.517	548
2022-02-11	94.534	95.970	94.534	94.613	85.495	1,323
2022-02-10	95.955	96.860	95.200	95.200	86.026	696
2022-02-09	95.501	96.600	95.501	96.070	86.812	1,015
2022-02-08	93.310	95.080	93.310	95.080	85.917	668
2022-02-07	93.205	94.410	93.190	94.410	85.312	207
2022-02-04	93.595	93.670	92.360	93.080	84.110	1,479
2022-02-03	92.020	92.820	92.020	92.280	83.387	3,234
2022-02-02	91.005	92.360	90.280	92.360	83.459	1,126
2022-02-01	90.205	90.560	89.530	90.350	81.643	476
2022-01-31	90.180	90.180	89.300	90.050	81.372	1,657
2022-01-28	89.490	89.490	87.860	88.850	80.288	256
2022-01-27	88.500	91.080	88.500	88.736	80.185	1,299
2022-01-26	90.270	91.320	89.590	89.994	81.322	1,301
2022-01-25	86.975	89.604	85.150	89.604	80.969	793
2022-01-24	87.060	87.060	84.865	86.682	78.329	1,591
2022-01-21	88.100	88.630	86.990	87.670	79.221	514
2022-01-20	90.015	90.487	89.475	90.410	81.697	533
2022-01-19	90.150	91.110	89.610	90.998	82.229	612
2022-01-18	91.720	91.720	90.400	90.960	82.194	2,227
2022-01-14	91.570	91.570	91.050	91.080	82.303	391
2022-01-13	91.015	92.358	91.015	91.680	82.845	801
2022-01-12	91.110	91.515	91.110	91.356	82.552	1,097
2022-01-11	89.820	90.492	89.463	90.490	81.770	534
2022-01-10	90.690	90.725	89.230	89.540	80.911	2,390
2022-01-07	90.090	91.100	90.090	91.100	82.321	205
2022-01-06	89.640	90.890	89.640	90.740	81.996	1,303
2022-01-05	89.735	91.370	89.510	90.710	81.968	916
2022-01-04	87.870	89.720	87.870	89.690	81.047	398
2021-12-31	85.680	85.900	85.680	85.685	77.428	24
2021-12-30	86.020	86.350	86.020	86.020	77.730	300
2021-12-29	85.940	85.940	85.350	85.940	77.658	658
2021-12-23	84.630	85.150	84.630	85.070	76.872	266
2021-12-22	83.700	84.488	83.700	84.480	76.339	769
2021-12-21	81.670	83.780	81.670	83.680	75.616	642
2021-12-20	81.565	81.800	79.720	80.620	72.851	669
2021-12-17	82.720	82.934	81.520	82.880	74.893	489
2021-12-16	83.940	84.610	83.520	83.520	75.471	207
2021-12-15	83.460	83.740	82.178	82.560	74.604	238
2021-12-14	84.380	84.380	83.380	83.552	75.500	172
2021-12-13	86.160	86.160	84.160	84.440	76.303	123
2021-12-10	86.215	87.000	85.920	85.920	77.640	193
2021-12-09	86.425	86.448	85.700	86.448	78.117	244
2021-12-08	85.840	87.172	85.840	86.880	78.507	211
2021-12-07	84.375	85.608	84.210	85.608	77.358	474

← NewerPage 20 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.