RTX Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	105.50	105.84	105.15	105.35	53.207	2,185,654
2017-04-05	106.04	107.20	105.39	105.44	53.250	3,011,928
2017-04-04	105.22	106.14	105.19	105.90	53.482	2,970,932
2017-04-03	105.23	105.42	104.26	104.90	52.980	2,123,043
2017-03-31	105.44	105.56	104.83	105.17	53.113	2,483,734
2017-03-30	104.93	105.59	104.83	105.39	53.226	1,481,596
2017-03-29	105.48	105.48	104.88	105.02	53.042	1,998,809
2017-03-28	104.42	106.04	104.33	105.66	53.363	3,257,682
2017-03-27	104.11	104.90	103.52	104.81	52.933	2,490,820
2017-03-24	104.95	105.23	104.34	104.78	52.919	2,249,660
2017-03-23	104.90	105.39	104.56	104.82	52.937	2,288,027
2017-03-22	105.32	105.36	104.42	104.90	52.980	2,127,037
2017-03-21	106.52	106.98	104.95	105.12	53.089	3,572,132
2017-03-20	106.28	106.92	105.75	106.38	53.728	3,057,832
2017-03-17	105.61	106.80	105.22	106.33	53.700	7,442,342
2017-03-16	105.69	106.11	104.92	105.29	53.174	2,933,831
2017-03-15	105.08	106.19	104.85	105.98	53.524	3,169,053
2017-03-14	104.86	105.13	104.55	104.81	52.933	2,195,323
2017-03-13	105.49	105.65	104.93	105.26	53.160	2,976,331
2017-03-10	105.33	105.51	104.30	105.10	53.079	3,220,155
2017-03-09	104.85	105.28	100.33	104.90	52.980	2,919,791
2017-03-08	105.42	105.59	104.64	104.73	52.895	2,585,009
2017-03-07	104.84	105.35	104.50	105.23	53.146	2,457,237
2017-03-06	104.81	105.25	104.54	104.65	52.852	3,772,184
2017-03-03	105.75	106.31	105.13	105.29	53.174	3,108,508
2017-03-02	106.68	106.88	105.56	105.61	53.340	2,880,797
2017-03-01	106.51	107.26	106.34	106.54	53.808	5,085,491
2017-02-28	105.88	106.08	105.28	105.48	53.274	2,942,507
2017-02-27	105.52	105.88	105.00	105.73	53.397	2,731,362
2017-02-24	104.80	105.61	104.73	105.40	53.231	2,917,947
2017-02-23	105.62	105.79	104.94	105.05	53.056	3,471,711
2017-02-22	105.30	105.63	104.71	105.59	53.326	2,205,614
2017-02-21	105.15	105.72	105.01	105.44	53.250	2,136,895
2017-02-17	104.90	105.28	104.60	105.11	53.084	2,531,804
2017-02-16	105.10	105.28	104.79	105.03	53.046	2,802,060
2017-02-15	104.15	105.04	104.09	104.88	52.971	2,624,996
2017-02-14	104.96	105.27	104.45	104.57	52.476	2,771,931
2017-02-13	104.60	105.06	104.42	104.99	52.688	2,831,001
2017-02-10	103.33	104.27	103.17	104.08	52.232	2,679,214
2017-02-09	103.36	103.77	103.09	103.18	51.780	2,653,958
2017-02-08	104.12	104.12	103.42	103.47	51.926	2,073,053
2017-02-07	104.39	104.72	104.00	104.27	52.326	2,774,432
2017-02-06	102.92	104.27	102.79	103.73	52.058	4,229,572
2017-02-03	101.72	102.89	101.69	102.77	51.573	3,411,707
2017-02-02	101.29	101.86	100.14	101.56	50.967	4,714,506
2017-02-01	102.75	103.00	101.13	101.39	50.882	4,670,143
2017-01-31	102.19	102.92	101.58	102.78	51.583	3,945,675
2017-01-30	102.45	102.72	101.45	102.32	51.347	2,909,899
2017-01-27	103.23	103.94	102.73	102.81	51.597	2,829,980
2017-01-26	103.84	104.49	102.65	103.43	51.907	3,996,330
2017-01-25	104.85	105.45	101.95	103.99	52.189	5,054,022
2017-01-24	103.73	104.68	103.41	104.60	52.495	3,240,027
2017-01-23	103.88	104.31	103.08	103.41	51.898	2,296,594
2017-01-20	103.98	104.12	103.12	103.83	52.109	3,134,293
2017-01-19	104.06	104.59	103.11	103.78	52.081	2,828,243
2017-01-18	103.28	103.93	102.93	103.49	51.935	2,600,332
2017-01-17	102.89	103.35	102.53	103.07	51.724	2,240,147
2017-01-13	103.97	104.27	102.95	103.30	51.841	2,880,618
2017-01-12	104.16	104.16	102.82	103.86	52.124	2,644,682
2017-01-11	104.61	104.61	103.64	104.03	52.208	2,746,199

← NewerPage 41 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.