RTX Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	119.37	119.86	118.36	119.03	61.245	3,270,804
2017-12-19	119.22	119.22	117.74	118.82	61.139	3,643,081
2017-12-18	118.78	119.53	118.34	118.75	61.105	4,225,081
2017-12-15	116.96	118.50	116.36	118.25	60.845	6,193,568
2017-12-14	116.69	117.03	115.65	115.99	59.682	3,033,688
2017-12-13	115.75	116.88	115.54	116.50	59.943	5,207,066
2017-12-12	115.77	116.36	115.24	115.73	59.547	3,528,266
2017-12-11	115.21	115.77	114.81	115.56	59.461	3,137,455
2017-12-08	114.72	115.36	114.58	115.10	59.224	2,999,689
2017-12-07	113.70	115.12	113.46	114.72	59.027	3,608,429
2017-12-06	113.11	113.78	112.81	113.59	58.448	2,607,428
2017-12-05	114.33	114.84	112.65	112.74	58.009	3,149,316
2017-12-04	113.57	114.27	112.48	112.50	57.889	2,756,917
2017-12-01	114.02	114.29	111.33	112.58	57.927	3,881,751
2017-11-30	111.46	114.10	111.16	113.82	58.568	5,374,407
2017-11-29	110.44	111.02	110.28	110.74	56.982	2,769,320
2017-11-28	110.08	110.61	109.56	110.32	56.765	2,733,677
2017-11-27	109.49	109.86	109.13	109.77	56.480	2,569,527
2017-11-24	109.65	109.80	109.05	109.57	56.379	1,486,366
2017-11-22	109.65	109.83	109.23	109.40	56.292	2,860,673
2017-11-21	109.16	110.24	109.16	109.69	56.442	2,493,049
2017-11-20	109.50	109.82	109.00	109.07	56.124	2,914,911
2017-11-17	110.11	110.24	109.17	109.21	56.196	2,808,672
2017-11-16	109.94	110.79	109.75	110.49	56.852	2,121,574
2017-11-15	110.84	110.95	109.26	110.19	56.337	2,628,005
2017-11-14	109.72	111.55	109.65	111.34	56.927	2,857,901
2017-11-13	110.54	110.59	109.58	109.72	56.098	2,217,511
2017-11-10	110.59	111.04	110.59	110.69	56.596	3,122,523
2017-11-09	112.73	112.79	110.68	110.94	56.721	2,815,030
2017-11-08	112.95	113.39	112.48	112.73	57.636	2,011,247
2017-11-07	113.09	113.83	112.82	113.17	57.861	1,853,808
2017-11-06	113.65	113.83	112.81	112.83	57.688	2,415,567
2017-11-03	114.11	114.11	112.82	113.47	58.014	2,405,662
2017-11-02	112.55	113.88	112.19	113.83	58.201	1,963,078
2017-11-01	112.98	113.40	112.40	112.58	57.559	2,690,615
2017-10-31	112.50	112.69	112.00	112.24	57.387	3,440,550
2017-10-30	111.91	112.96	111.39	112.31	57.420	4,432,433
2017-10-27	112.11	112.42	111.49	111.59	57.056	2,852,800
2017-10-26	111.95	112.53	111.53	112.40	57.468	3,380,834
2017-10-25	112.19	112.74	111.41	111.52	57.018	3,687,339
2017-10-24	112.42	115.54	111.48	112.22	57.377	5,432,516
2017-10-23	113.18	113.57	112.91	113.30	57.928	2,577,566
2017-10-20	112.43	113.34	112.24	113.34	57.947	2,514,652
2017-10-19	111.62	112.03	110.80	111.99	57.257	1,631,657
2017-10-18	112.00	112.00	111.15	111.70	57.109	1,855,599
2017-10-17	111.18	111.88	110.76	111.87	57.195	2,026,513
2017-10-16	111.38	112.00	110.97	111.54	57.027	2,163,578
2017-10-13	111.59	112.42	111.27	111.27	56.888	3,472,976
2017-10-12	110.28	111.46	110.24	111.36	56.936	2,375,601
2017-10-11	110.88	111.15	110.06	110.36	56.423	3,085,872
2017-10-10	111.16	111.36	110.36	110.70	56.601	2,664,954
2017-10-09	110.86	111.42	110.67	111.18	56.845	1,749,482
2017-10-06	110.50	110.85	110.22	110.81	56.653	1,790,491
2017-10-05	110.24	110.90	110.07	110.75	56.625	2,676,545
2017-10-04	110.47	110.80	110.14	110.24	56.366	2,799,863
2017-10-03	110.59	110.59	109.92	110.32	56.404	2,211,082
2017-10-02	108.85	110.26	108.66	110.20	56.342	2,330,829
2017-09-29	108.08	108.84	107.30	108.79	55.623	3,270,372
2017-09-28	109.64	109.69	108.14	108.57	55.508	6,029,160
2017-09-27	107.65	110.09	107.63	109.82	56.150	5,575,470

← NewerPage 38 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.