RTX Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	114.91	115.42	114.40	114.42	58.122	1,156,229
2017-06-30	114.35	114.94	113.98	114.44	58.136	2,410,162
2017-06-29	114.73	114.77	113.05	114.01	57.917	2,358,596
2017-06-28	114.41	114.90	114.05	114.81	58.321	1,801,211
2017-06-27	114.27	114.47	113.88	113.96	57.888	1,703,682
2017-06-26	114.72	115.36	114.16	114.22	58.022	1,644,762
2017-06-23	114.35	114.75	113.86	114.55	58.188	3,851,062
2017-06-22	114.18	115.24	114.17	114.50	58.164	3,016,560
2017-06-21	114.31	114.53	113.86	114.11	57.964	2,732,377
2017-06-20	113.93	114.83	113.84	113.88	57.850	2,683,438
2017-06-19	113.62	114.58	113.40	114.20	58.012	3,393,900
2017-06-16	113.51	114.08	112.71	112.87	57.336	4,540,870
2017-06-15	112.31	113.33	112.27	113.17	57.488	1,947,559
2017-06-14	112.52	112.85	112.09	112.48	57.136	1,769,808
2017-06-13	112.40	112.62	112.08	112.52	57.160	2,357,026
2017-06-12	112.70	112.98	111.86	112.35	57.074	3,064,407
2017-06-09	112.63	113.23	112.29	113.07	57.436	2,129,820
2017-06-08	111.81	112.94	111.60	112.41	57.103	3,548,655
2017-06-07	113.06	113.10	111.88	112.26	57.027	1,796,229
2017-06-06	112.81	113.24	112.15	112.58	57.188	2,987,400
2017-06-05	114.59	114.67	113.34	113.38	57.598	3,202,705
2017-06-02	114.41	115.14	114.07	114.45	58.141	2,398,087
2017-06-01	113.59	114.48	113.48	114.14	57.983	3,214,218
2017-05-31	113.93	113.95	113.40	113.67	57.741	4,118,106
2017-05-30	114.15	114.28	113.53	113.66	57.736	2,665,922
2017-05-26	114.63	114.75	113.95	114.20	58.012	2,126,166
2017-05-25	114.74	114.91	114.38	114.57	58.202	2,736,793
2017-05-24	114.43	115.13	114.20	114.42	58.122	2,419,665
2017-05-23	114.02	114.79	113.99	114.41	58.117	3,404,266
2017-05-22	113.93	114.39	113.82	114.02	57.922	2,183,153
2017-05-19	112.23	113.73	111.90	113.55	57.684	3,209,092
2017-05-18	112.00	112.45	110.55	111.88	56.831	2,585,875
2017-05-17	112.25	112.75	111.92	112.07	56.931	3,357,783
2017-05-16	113.49	113.85	113.21	113.78	57.463	2,022,270
2017-05-15	113.22	113.68	113.09	113.33	57.235	2,184,452
2017-05-12	113.41	113.58	113.08	113.24	57.193	2,460,933
2017-05-11	112.78	113.76	112.25	113.67	57.406	2,751,404
2017-05-10	113.56	113.71	112.58	113.42	57.283	2,132,947
2017-05-09	113.83	114.29	113.50	113.83	57.491	1,945,971
2017-05-08	113.75	113.92	113.30	113.48	57.311	2,710,290
2017-05-05	112.66	113.82	112.58	113.73	57.439	2,437,609
2017-05-04	113.06	113.40	112.61	113.40	57.273	3,176,955
2017-05-03	111.81	112.90	111.53	112.75	56.942	3,626,122
2017-05-02	111.48	112.01	111.29	111.83	56.478	2,998,914
2017-05-01	111.57	112.18	111.22	111.45	56.289	2,557,568
2017-04-28	111.71	112.10	111.14	111.52	56.322	4,477,800
2017-04-27	110.93	111.74	110.69	111.32	56.222	3,404,522
2017-04-26	109.97	111.76	109.20	110.78	55.948	5,102,681
2017-04-25	109.43	109.94	109.10	109.53	55.318	3,322,111
2017-04-24	108.71	109.27	108.46	109.02	55.058	3,155,205
2017-04-21	106.84	108.04	106.84	107.77	54.428	5,658,923
2017-04-20	105.87	107.13	105.73	106.79	53.931	2,472,394
2017-04-19	106.80	107.09	105.63	105.83	53.449	2,566,694
2017-04-18	105.86	106.54	105.74	106.43	53.752	2,722,107
2017-04-17	105.46	106.17	105.24	106.16	53.614	3,503,844
2017-04-13	105.02	105.62	104.80	105.05	53.056	2,260,869
2017-04-12	105.70	105.74	105.09	105.19	53.127	2,605,103
2017-04-11	105.44	106.06	105.20	106.04	53.553	2,393,450
2017-04-10	105.90	106.61	105.61	105.79	53.430	2,097,453
2017-04-07	105.56	106.10	105.18	105.90	53.482	2,064,214

← NewerPage 40 of 79 · 4,733 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.