RTX Corporation historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-07	84.375	85.608	84.210	85.608	77.358	474
2021-12-06	81.670	84.330	81.670	84.260	76.140	229
2021-12-03	81.700	81.740	80.430	80.430	72.679	503
2021-12-02	80.150	82.028	80.150	82.028	74.123	602
2021-12-01	81.690	82.140	80.057	80.410	72.661	261
2021-11-30	82.120	82.120	80.442	80.740	72.959	1,181
2021-11-29	83.255	84.218	82.730	83.210	75.191	1,210
2021-11-26	84.090	84.090	81.499	82.615	74.654	1,780
2021-11-24	87.265	87.420	86.750	87.420	78.995	556
2021-11-23	86.978	87.595	86.978	87.305	78.892	553
2021-11-22	85.690	87.138	85.610	87.138	78.741	167
2021-11-19	86.250	86.250	85.130	85.350	77.125	243
2021-11-18	87.025	87.330	86.499	87.130	78.733	538
2021-11-17	88.875	89.015	87.200	87.240	78.372	208,251
2021-11-16	89.300	89.620	88.940	89.160	80.097	833
2021-11-15	88.975	89.630	88.888	89.150	80.088	2,118
2021-11-12	89.110	89.260	88.660	88.840	79.809	217
2021-11-11	89.825	90.060	88.850	88.850	79.818	907
2021-11-10	91.020	91.020	90.850	90.861	81.625	1,626
2021-11-09	90.780	90.815	90.302	90.815	81.584	101
2021-11-08	91.480	91.480	90.400	90.490	81.292	922
2021-11-05	89.750	90.990	89.750	90.990	81.741	1,247
2021-11-04	88.500	89.060	87.810	87.810	78.884	233
2021-11-03	87.495	88.030	87.100	87.970	79.028	102
2021-11-02	87.485	88.810	87.380	87.380	78.498	148
2021-11-01	89.240	89.240	87.975	88.290	79.315	461
2021-10-29	88.780	89.350	88.780	89.280	80.205	783
2021-10-28	89.205	89.720	88.850	89.010	79.962	834
2021-10-27	89.345	90.450	88.885	90.020	80.869	754
2021-10-26	90.920	90.920	87.560	89.010	79.962	1,185
2021-10-25	91.840	91.840	91.060	91.360	82.073	255

← NewerPage 21 of 21 · 1,231 trading days

Stock splits

No stock splits on record.

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