RTX Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	119.26	120.59	118.86	119.18	61.686	2,814,835
2018-03-19	119.96	120.84	118.21	119.21	61.705	3,819,775
2018-03-16	121.11	121.69	119.76	120.27	62.253	7,241,796
2018-03-15	121.99	122.37	119.84	121.14	62.700	3,007,569
2018-03-14	122.31	122.77	120.10	121.44	62.860	3,243,598
2018-03-13	124.16	124.19	121.39	121.98	63.136	3,860,542
2018-03-12	126.24	126.24	122.87	123.24	63.791	3,636,692
2018-03-09	123.53	125.77	123.25	125.65	65.038	4,172,024
2018-03-08	123.48	123.80	121.49	123.02	63.675	3,951,633
2018-03-07	121.71	123.03	121.57	122.71	63.515	2,969,228
2018-03-06	123.90	124.06	122.14	123.35	63.844	3,040,203
2018-03-05	121.20	124.09	119.98	123.44	63.893	4,764,480
2018-03-02	121.11	122.12	120.24	121.78	63.034	5,831,135
2018-03-01	126.71	127.18	121.63	122.12	63.209	6,331,845
2018-02-28	125.70	129.80	125.59	126.28	65.363	9,229,664
2018-02-27	127.12	127.69	125.47	125.50	64.960	4,309,880
2018-02-26	125.42	127.12	125.36	126.96	65.717	4,750,364
2018-02-23	126.13	126.45	123.13	124.79	64.592	4,604,590
2018-02-22	122.59	126.14	122.59	125.19	64.800	8,072,837
2018-02-21	118.77	122.97	118.54	121.14	62.704	7,766,096
2018-02-20	120.67	121.15	117.98	118.52	61.346	4,634,865
2018-02-16	121.78	122.78	120.83	121.14	62.704	4,784,741
2018-02-15	119.95	121.88	119.77	121.84	63.063	4,556,706
2018-02-14	117.13	118.84	116.17	118.75	61.100	6,949,653
2018-02-13	118.43	118.99	117.12	117.87	60.652	5,067,454
2018-02-12	115.34	120.45	115.28	119.38	61.428	9,548,320
2018-02-09	121.04	121.88	114.54	117.18	60.295	12,116,600
2018-02-08	123.57	124.05	119.37	119.48	61.476	7,357,528
2018-02-07	121.27	124.97	120.96	123.68	63.642	7,906,405
2018-02-06	116.36	121.66	115.51	121.66	62.600	8,672,837
2018-02-05	125.10	125.71	118.00	119.25	61.361	6,912,958
2018-02-02	128.81	129.28	125.96	126.16	64.915	4,684,662
2018-02-01	128.39	130.27	127.95	129.64	66.704	4,200,290
2018-01-31	128.51	129.64	127.98	129.35	66.554	5,909,248
2018-01-30	127.46	128.44	126.81	127.93	65.826	3,571,821
2018-01-29	129.38	130.50	127.94	128.09	65.908	3,480,373
2018-01-26	129.50	129.80	128.10	129.32	66.540	3,203,557
2018-01-25	128.24	129.61	127.47	129.10	66.429	4,542,407
2018-01-24	126.54	129.69	125.61	127.16	65.431	5,541,974
2018-01-23	127.29	127.91	126.06	127.49	65.600	5,727,632
2018-01-22	126.50	126.96	125.21	126.72	65.204	4,103,780
2018-01-19	126.58	127.37	126.05	127.37	65.537	3,235,284
2018-01-18	126.10	127.14	125.92	126.16	64.915	3,208,588
2018-01-17	126.21	126.48	124.60	125.98	64.823	3,913,818
2018-01-16	129.08	129.08	125.47	125.56	64.606	5,215,928
2018-01-12	127.10	128.01	126.74	128.01	65.865	5,214,333
2018-01-11	126.29	127.71	126.29	126.51	65.098	4,804,153
2018-01-10	125.70	126.98	125.35	126.43	65.055	3,282,879
2018-01-09	124.95	126.02	124.68	125.84	64.751	4,231,944
2018-01-08	126.70	127.26	123.90	124.48	64.052	6,624,792
2018-01-05	122.87	124.05	122.27	123.31	63.449	3,672,435
2018-01-04	122.61	122.65	122.03	122.26	62.909	3,663,103
2018-01-03	121.36	122.03	121.20	121.88	62.711	5,008,784
2018-01-02	119.87	120.79	119.19	120.11	61.804	3,095,360
2017-12-29	120.26	120.42	119.56	119.56	61.520	1,806,925
2017-12-28	119.71	120.12	119.30	120.08	61.785	1,412,983
2017-12-27	119.46	119.60	118.95	119.57	61.525	1,810,839
2017-12-26	119.45	119.90	119.02	119.16	61.312	1,053,109
2017-12-22	119.51	119.59	118.98	119.24	61.356	1,604,455
2017-12-21	119.26	119.55	118.89	119.32	61.394	3,023,938

← NewerPage 37 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2020-04-03	15890:10000
2005-06-13	2:1
1999-05-18	2:1
1996-12-11	2:1

Dividends

Ex-date	Amount
2026-08-14	0.7300 USD
2026-05-22	0.7300 USD
2026-02-20	0.6800 USD
2025-11-21	0.6800 USD
2025-08-15	0.6800 USD
2025-05-23	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	0.7350 USD
2019-11-14	0.7350 USD
2019-08-15	0.7350 USD
2019-05-16	0.7350 USD
2019-02-14	0.7350 USD

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