RTX Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	107.39	107.79	107.06	107.52	54.972	4,020,190
2017-09-25	107.70	107.78	106.57	107.11	54.765	3,700,056
2017-09-22	107.24	107.89	106.96	107.79	55.111	2,833,424
2017-09-21	107.01	107.62	106.44	107.31	54.866	2,565,203
2017-09-20	106.12	107.06	106.11	106.94	54.674	3,435,302
2017-09-19	105.91	106.51	105.68	106.51	54.459	3,328,361
2017-09-18	106.28	106.51	105.58	105.69	54.037	4,039,640
2017-09-15	106.59	106.77	105.65	105.98	54.186	6,529,563
2017-09-14	103.35	106.17	103.19	106.04	54.214	7,032,766
2017-09-13	103.23	103.53	102.92	103.36	52.844	3,820,914
2017-09-12	103.16	103.38	102.81	102.96	52.643	3,966,418
2017-09-11	103.10	103.78	102.42	102.76	52.537	5,623,208
2017-09-08	103.20	103.41	102.48	102.67	52.494	4,404,054
2017-09-07	102.87	103.16	102.25	103.08	52.700	5,153,132
2017-09-06	104.03	104.12	102.25	102.73	52.523	9,189,124
2017-09-05	108.33	108.62	104.15	104.23	53.290	14,218,160
2017-09-01	112.22	112.62	110.42	110.52	56.505	2,644,747
2017-08-31	112.12	112.64	111.35	112.20	57.367	3,979,041
2017-08-30	111.48	112.33	110.88	112.09	57.310	5,214,285
2017-08-29	107.84	111.29	107.26	111.25	56.879	5,572,881
2017-08-28	108.05	108.51	107.96	108.09	55.264	3,479,907
2017-08-25	108.51	108.80	107.80	107.85	55.139	2,246,101
2017-08-24	109.85	109.85	107.73	108.06	55.249	4,331,020
2017-08-23	108.16	111.41	107.71	109.68	56.078	6,203,459
2017-08-22	108.32	108.56	107.81	108.43	55.436	2,406,466
2017-08-21	108.36	108.44	107.48	108.04	55.240	1,913,168
2017-08-18	108.75	108.97	108.11	108.23	55.336	2,760,448
2017-08-17	110.39	110.39	108.79	108.81	55.633	2,721,933
2017-08-16	108.64	110.69	108.55	110.59	56.543	3,452,396
2017-08-15	109.77	109.77	108.45	108.68	55.208	2,285,052
2017-08-14	109.94	110.17	109.59	109.79	55.774	1,856,033
2017-08-11	109.65	110.37	109.05	109.55	55.651	2,090,943
2017-08-10	109.55	109.92	108.80	109.43	55.589	3,158,445
2017-08-09	111.13	111.30	109.68	109.84	55.798	3,183,395
2017-08-08	111.01	111.52	110.60	110.77	56.270	2,766,894
2017-08-07	111.82	112.23	110.46	111.08	56.427	4,975,676
2017-08-04	113.61	114.02	113.08	113.86	57.841	1,803,647
2017-08-03	112.82	113.51	112.33	113.50	57.655	2,031,171
2017-08-02	111.34	112.83	111.21	112.79	57.298	2,339,443
2017-08-01	111.53	111.76	110.93	111.42	56.598	1,553,276
2017-07-31	111.68	111.85	111.00	111.13	56.450	2,172,327
2017-07-28	111.33	111.95	110.86	111.41	56.593	2,150,812
2017-07-27	111.88	111.92	110.45	111.24	56.508	4,257,311
2017-07-26	112.86	113.00	111.80	112.03	56.912	2,993,911
2017-07-25	114.25	114.34	112.46	112.86	57.331	4,801,441
2017-07-24	115.74	115.98	115.13	115.40	58.621	3,679,757
2017-07-21	114.61	115.75	114.21	115.74	58.793	2,472,453
2017-07-20	115.15	115.55	114.63	114.76	58.298	1,831,404
2017-07-19	115.32	115.49	114.86	115.35	58.598	1,710,969
2017-07-18	115.11	115.23	114.27	114.93	58.383	1,881,837
2017-07-17	115.96	115.96	115.27	115.38	58.612	1,842,384
2017-07-14	115.69	115.88	115.08	115.66	58.755	1,779,510
2017-07-13	115.91	115.96	115.12	115.34	58.593	2,687,868
2017-07-12	116.23	116.96	115.90	115.94	58.898	2,376,885
2017-07-11	115.43	115.91	114.68	115.78	58.817	1,953,482
2017-07-10	115.02	115.97	114.66	115.33	58.588	2,053,102
2017-07-07	114.60	115.18	114.38	114.91	58.374	1,762,923
2017-07-06	114.87	115.28	114.23	114.24	58.031	3,058,197
2017-07-05	114.69	115.29	114.50	115.08	58.460	1,737,984
2017-07-03	114.91	115.42	114.40	114.42	58.122	1,156,229

← NewerPage 39 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.