RTX Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	104.73	104.81	104.09	104.27	52.331	1,800,921
2017-01-09	105.62	105.62	104.28	104.50	52.443	2,434,378
2017-01-06	104.42	105.75	104.09	105.48	52.937	2,622,291
2017-01-05	104.19	104.91	103.62	104.36	52.373	3,344,920
2017-01-04	104.46	104.69	103.64	103.94	52.161	3,091,396
2017-01-03	103.46	103.99	103.09	103.87	52.128	2,739,627
2016-12-30	103.65	103.83	102.51	102.74	51.559	2,200,540
2016-12-29	103.36	103.86	103.12	103.61	51.997	2,903,926
2016-12-28	104.03	104.12	103.19	103.27	51.827	1,894,831
2016-12-27	104.07	104.15	103.56	104.01	52.199	1,067,267
2016-12-23	103.42	103.87	103.13	103.70	52.044	1,303,561
2016-12-22	103.64	103.81	102.80	103.52	51.954	2,087,923
2016-12-21	103.97	104.15	103.53	103.55	51.968	2,078,806
2016-12-20	103.97	104.03	103.23	103.70	52.044	2,255,958
2016-12-19	102.69	104.10	102.04	103.86	52.124	3,838,276
2016-12-16	101.60	102.40	101.30	101.71	51.042	7,986,205
2016-12-15	102.19	102.56	101.33	101.34	50.858	3,611,088
2016-12-14	103.42	103.51	102.24	102.41	51.395	2,761,234
2016-12-13	103.92	104.67	103.34	103.38	51.884	3,807,583
2016-12-12	102.55	103.56	101.96	103.46	51.921	4,478,670
2016-12-09	101.73	103.08	101.28	102.90	51.639	3,429,005
2016-12-08	102.78	102.79	101.35	101.62	50.999	3,168,580
2016-12-07	100.75	102.94	100.36	102.79	51.587	4,261,795
2016-12-06	100.56	100.94	100.36	100.69	50.529	2,179,451
2016-12-05	101.89	101.97	100.62	100.68	50.524	3,077,760
2016-12-02	101.26	101.75	100.73	101.43	50.901	3,124,427
2016-12-01	101.22	101.38	100.35	100.73	50.553	4,055,589
2016-11-30	102.18	103.09	100.96	100.96	50.665	4,112,076
2016-11-29	101.85	102.57	101.83	102.01	51.192	3,133,853
2016-11-28	101.69	102.14	101.49	101.64	51.009	2,453,510
2016-11-25	101.81	102.34	101.49	101.95	51.164	1,008,723
2016-11-23	100.63	101.48	100.63	101.32	50.849	2,384,904
2016-11-22	100.48	100.59	100.16	100.23	50.299	2,640,683
2016-11-21	100.14	100.34	99.542	100.14	50.256	2,177,429
2016-11-18	99.964	100.24	99.692	99.814	50.092	2,677,456
2016-11-17	100.31	100.69	99.917	100.00	50.186	2,226,541
2016-11-16	99.926	100.64	99.673	100.24	50.308	2,707,456
2016-11-15	101.08	101.24	99.964	100.92	50.315	3,795,579
2016-11-14	102.55	102.55	100.96	101.09	50.400	4,138,518
2016-11-11	101.13	102.08	100.28	102.03	50.867	4,149,869
2016-11-10	98.764	101.65	98.726	101.60	50.657	6,105,767
2016-11-09	94.743	98.680	94.743	98.230	48.974	5,003,877
2016-11-08	96.749	97.396	96.177	96.880	48.302	2,524,464
2016-11-07	96.505	96.852	96.074	96.580	48.152	4,226,225
2016-11-04	94.884	95.381	94.415	94.968	47.348	2,607,789
2016-11-03	95.409	95.512	94.396	94.706	47.217	2,444,223
2016-11-02	95.456	96.121	94.809	95.165	47.446	4,115,453
2016-11-01	95.980	96.458	94.940	95.605	47.666	4,044,502
2016-10-31	95.605	96.158	95.502	95.784	47.755	4,014,477
2016-10-28	94.209	95.727	94.209	95.446	47.587	4,449,945
2016-10-27	95.109	95.240	93.712	93.787	46.760	3,549,976
2016-10-26	94.659	95.427	94.425	94.668	47.199	3,734,107
2016-10-25	94.762	95.690	94.153	94.996	47.362	6,752,343
2016-10-24	93.103	93.590	92.859	93.272	46.503	4,288,098
2016-10-21	92.203	92.578	91.491	92.475	46.105	4,094,992
2016-10-20	93.487	93.890	93.038	93.056	46.395	3,876,682
2016-10-19	93.965	94.125	93.478	93.497	46.615	4,014,029
2016-10-18	94.181	94.265	93.422	93.712	46.722	3,043,815
2016-10-17	93.844	94.135	93.394	93.450	46.591	2,452,355
2016-10-14	94.115	94.462	93.787	93.872	46.802	3,172,007

← NewerPage 42 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.