RTX Corporation historical data

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

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
2021-10-22	91.310	92.190	91.300	91.300	82.019	196
2021-10-21	91.390	91.390	90.900	91.010	81.759	606
2021-10-20	91.045	91.845	90.350	91.430	82.136	1,477
2021-10-19	90.980	91.450	90.980	91.238	81.964	390
2021-10-18	90.640	90.940	89.450	90.940	81.696	363
2021-10-15	89.850	91.130	89.850	91.060	81.804	606
2021-10-14	89.960	90.450	89.405	89.520	80.420	412

← NewerPage 21 of 21 · 1,238 trading days

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.