RTX Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	99.054	99.607	98.933	99.382	49.229	2,987,486
2016-07-19	98.398	99.289	98.305	98.989	49.034	3,493,871
2016-07-18	98.858	99.279	98.295	98.867	48.974	2,185,307
2016-07-15	98.736	99.017	98.286	98.876	48.979	2,836,917
2016-07-14	99.326	99.336	98.352	98.539	48.812	3,307,876
2016-07-13	98.473	98.605	98.024	98.492	48.788	2,950,118
2016-07-12	97.686	98.464	97.555	97.939	48.515	3,748,878
2016-07-11	97.152	97.930	97.096	97.433	48.264	3,317,075
2016-07-08	96.449	97.227	96.130	97.152	48.125	3,502,925
2016-07-07	95.156	95.727	95.006	95.568	47.340	3,051,601
2016-07-06	94.237	95.118	93.075	95.015	47.066	5,227,517
2016-07-05	95.690	95.917	93.919	94.303	46.713	4,311,132
2016-07-01	96.046	97.649	95.915	96.280	47.693	6,578,877
2016-06-30	94.537	96.130	94.251	96.112	47.609	5,837,739
2016-06-29	93.703	94.378	93.216	94.162	46.644	4,737,288
2016-06-28	91.988	92.897	91.782	92.813	45.975	5,583,189
2016-06-27	91.847	92.044	90.807	91.107	45.130	6,248,133
2016-06-24	93.178	94.105	92.560	92.681	45.910	7,446,387
2016-06-23	96.065	96.065	95.343	95.905	47.507	3,074,800
2016-06-22	95.381	95.568	94.753	94.987	47.052	2,634,985
2016-06-21	95.587	95.690	95.034	95.193	47.154	3,318,970
2016-06-20	95.615	96.402	95.277	95.315	47.215	4,447,854
2016-06-17	94.518	95.306	94.031	94.846	46.982	5,691,890
2016-06-16	93.993	95.165	93.112	94.771	46.945	4,550,347
2016-06-15	95.128	95.352	94.228	94.228	46.676	4,480,034
2016-06-14	94.856	95.512	94.200	94.837	46.978	3,705,473
2016-06-13	95.577	95.971	94.837	94.856	46.987	4,494,522
2016-06-10	95.174	95.962	94.856	95.596	47.354	3,601,667
2016-06-09	95.193	95.924	95.121	95.896	47.502	3,608,910
2016-06-08	95.081	95.709	95.015	95.662	47.386	2,567,119
2016-06-07	95.390	95.971	95.081	95.081	47.099	2,539,712
2016-06-06	94.415	95.193	94.200	94.996	47.057	3,769,349
2016-06-03	94.425	94.453	93.619	94.125	46.625	2,251,459
2016-06-02	93.956	94.481	93.787	94.462	46.792	2,468,534
2016-06-01	93.806	94.190	92.550	94.050	46.588	2,806,933
2016-05-31	94.443	94.846	94.050	94.265	46.695	5,265,712
2016-05-27	94.181	94.443	93.806	94.434	46.778	2,670,264
2016-05-26	94.134	94.659	93.989	94.106	46.616	2,504,780
2016-05-25	93.993	94.603	93.993	94.022	46.574	2,354,235
2016-05-24	93.244	94.059	93.178	93.637	46.384	2,953,704
2016-05-23	92.738	92.850	92.100	92.691	45.915	2,658,863
2016-05-20	92.925	93.619	92.475	92.878	46.008	4,312,062
2016-05-19	92.475	92.728	91.791	92.325	45.734	3,138,885
2016-05-18	93.206	94.190	92.588	93.056	46.096	3,340,400
2016-05-17	95.277	95.540	93.478	93.778	46.126	4,191,014
2016-05-16	93.769	95.671	93.769	95.427	46.938	3,469,388
2016-05-13	94.884	95.334	93.684	93.975	46.223	3,280,548
2016-05-12	95.390	95.859	94.799	95.090	46.772	2,866,992
2016-05-11	96.112	96.233	95.071	95.221	46.836	2,795,901
2016-05-10	94.003	95.990	93.909	95.746	47.094	3,671,994
2016-05-09	94.031	95.006	93.703	93.806	46.140	3,834,217
2016-05-06	93.965	94.931	93.544	94.771	46.615	3,745,483
2016-05-05	94.771	94.874	93.637	93.993	46.232	3,530,415
2016-05-04	95.024	95.390	93.937	94.350	46.408	5,628,264
2016-05-03	96.964	97.344	95.474	95.718	47.081	4,790,642
2016-05-02	97.367	98.314	97.039	97.817	48.113	4,223,633
2016-04-29	97.030	98.352	97.030	97.817	48.113	3,054,310
2016-04-28	98.548	98.961	97.180	97.686	48.049	4,670,355
2016-04-27	99.645	100.35	98.295	99.242	48.814	6,338,720
2016-04-26	98.830	99.125	97.114	98.220	48.311	5,514,971

← NewerPage 44 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.