RTX Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	92.222	93.801	91.988	93.581	46.657	3,768,190
2016-10-12	92.606	93.019	92.349	92.719	46.227	3,818,167
2016-10-11	93.300	93.600	92.278	92.569	46.152	4,314,836
2016-10-10	93.872	94.687	93.384	93.703	46.717	4,517,801
2016-10-07	94.621	94.668	93.544	94.265	46.998	3,938,697
2016-10-06	95.699	95.802	94.996	95.671	47.699	3,651,677
2016-10-05	95.315	95.905	95.062	95.830	47.778	2,744,070
2016-10-04	96.130	96.355	94.940	95.062	47.395	3,204,196
2016-10-03	95.221	96.224	94.931	95.999	47.862	3,971,655
2016-09-30	95.053	95.624	94.715	95.221	47.474	5,053,486
2016-09-29	96.327	96.327	94.546	94.715	47.222	3,720,014
2016-09-28	96.233	96.411	95.287	95.924	47.825	5,010,726
2016-09-27	95.671	96.280	95.390	95.924	47.825	4,299,266
2016-09-26	95.746	96.496	95.390	95.812	47.769	3,354,625
2016-09-23	95.690	96.533	95.512	96.121	47.923	2,646,428
2016-09-22	96.280	96.983	96.177	96.533	48.129	3,574,599
2016-09-21	94.331	95.671	94.162	95.559	47.643	3,144,780
2016-09-20	94.445	95.128	93.947	93.947	46.839	3,110,727
2016-09-19	94.190	94.827	93.937	94.134	46.932	3,316,129
2016-09-16	96.130	96.130	93.581	93.815	46.774	7,724,226
2016-09-15	95.071	96.449	94.903	96.262	47.993	3,158,944
2016-09-14	95.774	96.402	95.071	95.277	47.503	4,092,224
2016-09-13	96.599	96.861	95.643	95.896	47.811	3,543,276
2016-09-12	95.784	97.799	95.493	97.499	48.610	3,851,781
2016-09-09	98.408	98.501	96.224	96.233	47.979	4,258,155
2016-09-08	98.979	99.495	98.895	99.111	49.414	2,810,189
2016-09-07	99.083	99.617	98.680	99.204	49.460	2,524,173
2016-09-06	100.28	100.74	98.858	99.354	49.535	3,670,706
2016-09-02	100.46	100.96	99.795	100.22	49.965	3,066,733
2016-09-01	100.04	100.25	99.064	100.02	49.867	3,231,547
2016-08-31	100.27	100.46	99.673	99.748	49.731	3,349,179
2016-08-30	101.10	101.33	100.46	100.61	50.161	2,390,925
2016-08-29	100.83	101.36	100.69	101.19	50.451	1,793,053
2016-08-26	101.16	101.49	100.23	100.57	50.143	2,511,122
2016-08-25	100.99	101.35	100.67	100.96	50.334	1,793,640
2016-08-24	101.24	101.52	100.84	101.18	50.446	2,444,669
2016-08-23	102.16	102.48	101.22	101.22	50.465	3,064,066
2016-08-22	101.71	102.15	101.35	101.69	50.699	2,450,484
2016-08-19	102.17	102.55	102.06	102.29	50.998	2,388,773
2016-08-18	102.20	102.55	102.02	102.47	51.086	1,959,750
2016-08-17	101.73	102.17	101.41	102.10	50.904	2,208,694
2016-08-16	102.35	102.74	102.16	102.31	50.678	2,413,657
2016-08-15	102.32	102.93	102.32	102.80	50.924	2,044,462
2016-08-12	102.18	102.33	101.73	102.03	50.543	1,808,404
2016-08-11	101.69	102.43	101.65	102.33	50.687	2,005,188
2016-08-10	101.65	101.69	101.01	101.33	50.195	1,658,719
2016-08-09	101.23	101.59	101.09	101.54	50.297	2,213,590
2016-08-08	100.98	101.54	100.74	101.02	50.042	3,020,855
2016-08-05	100.14	100.98	99.982	100.98	50.019	2,676,078
2016-08-04	99.860	100.35	99.645	99.682	49.378	1,862,915
2016-08-03	99.598	99.832	99.364	99.617	49.346	2,985,394
2016-08-02	99.804	100.03	99.242	99.598	49.336	2,384,080
2016-08-01	100.71	100.89	99.814	100.23	49.647	3,061,617
2016-07-29	100.75	101.29	100.46	100.89	49.977	3,232,646
2016-07-28	100.93	101.21	100.38	100.83	49.944	2,807,288
2016-07-27	101.28	101.68	100.73	100.93	49.996	3,995,355
2016-07-26	100.32	101.18	99.814	101.12	50.088	4,414,716
2016-07-25	98.455	98.595	97.864	98.080	48.584	3,461,297
2016-07-22	98.192	98.595	97.939	98.530	48.807	3,513,913
2016-07-21	99.692	100.04	98.979	99.204	49.141	3,827,718

← NewerPage 43 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.