RTX Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	98.586	98.595	97.731	98.595	48.496	2,768,030
2016-04-22	99.092	99.636	98.342	99.064	48.726	3,061,856
2016-04-21	98.933	99.307	98.642	98.811	48.602	2,628,426
2016-04-20	98.801	99.448	98.595	98.904	48.648	3,823,375
2016-04-19	98.970	99.612	97.949	98.408	48.404	3,850,497
2016-04-18	98.061	98.729	97.499	98.530	48.464	2,809,194
2016-04-15	97.911	98.558	97.667	98.005	48.205	3,764,701
2016-04-14	98.408	98.811	95.502	98.108	48.256	5,217,336
2016-04-13	97.124	98.173	97.105	98.042	48.224	3,664,545
2016-04-12	95.868	96.983	95.868	96.608	47.518	3,188,744
2016-04-11	95.202	96.468	94.762	95.727	47.085	4,583,468
2016-04-08	95.071	95.923	94.621	94.959	46.707	2,755,510
2016-04-07	93.628	95.043	93.412	94.556	46.509	3,844,721
2016-04-06	93.337	94.228	92.241	94.068	46.269	5,070,353
2016-04-05	93.487	94.050	93.103	93.590	46.034	3,120,370
2016-04-04	94.003	94.828	93.534	93.975	46.223	3,707,466
2016-04-01	93.150	94.153	92.616	93.694	46.085	4,038,090
2016-03-31	93.797	94.115	92.775	93.815	46.145	3,832,524
2016-03-30	94.490	94.659	93.628	93.956	46.214	3,010,694
2016-03-29	92.232	94.022	91.922	93.834	46.154	3,766,598
2016-03-28	92.747	93.056	92.456	92.700	45.596	2,279,663
2016-03-24	91.988	92.859	91.847	92.841	45.665	2,847,514
2016-03-23	92.569	93.220	92.110	92.888	45.688	3,235,349
2016-03-22	92.485	93.038	92.138	92.466	45.481	3,510,444
2016-03-21	92.859	93.347	92.588	92.944	45.716	3,996,675
2016-03-18	92.981	93.993	92.616	92.831	45.661	9,506,894
2016-03-17	91.679	93.038	91.276	92.635	45.564	4,166,050
2016-03-16	90.160	91.847	89.973	91.369	44.942	4,598,262
2016-03-15	90.029	90.629	89.860	90.245	44.388	2,750,288
2016-03-14	90.254	91.257	90.245	90.751	44.637	3,974,535
2016-03-11	91.079	91.519	90.416	90.676	44.600	4,031,096
2016-03-10	90.535	91.022	89.082	90.142	44.338	4,808,630
2016-03-09	91.210	91.360	90.348	90.535	44.531	4,158,952
2016-03-08	90.104	91.369	90.090	90.816	44.670	5,354,071
2016-03-07	90.488	91.341	90.020	90.835	44.679	6,307,585
2016-03-04	90.132	91.187	89.767	90.910	44.716	4,674,083
2016-03-03	89.223	90.113	89.101	90.076	44.305	4,597,920
2016-03-02	88.811	89.973	88.473	89.532	44.038	5,447,292
2016-03-01	86.430	89.082	86.290	89.082	43.817	12,353,880
2016-02-29	91.313	92.663	90.451	90.554	44.541	8,854,165
2016-02-26	93.918	94.237	90.441	91.557	45.034	14,654,780
2016-02-25	88.014	92.531	87.798	91.913	45.209	16,862,820
2016-02-24	85.390	88.239	85.390	87.733	43.153	16,993,289
2016-02-23	86.440	86.627	84.804	85.849	42.226	11,567,650
2016-02-22	83.590	88.951	83.290	86.571	42.581	21,828,311
2016-02-19	82.803	83.403	81.931	82.691	40.673	11,817,550
2016-02-18	82.991	83.450	82.625	82.812	40.733	4,997,681
2016-02-17	81.266	82.934	81.200	82.588	40.622	5,141,088
2016-02-16	81.857	82.006	80.188	81.051	39.551	6,960,391
2016-02-12	79.654	80.722	79.570	80.554	39.309	5,886,307
2016-02-11	80.029	81.116	78.581	79.345	38.719	7,711,830
2016-02-10	81.875	82.897	81.294	81.500	39.771	3,618,823
2016-02-09	80.844	82.260	80.535	81.763	39.899	7,360,909
2016-02-08	81.857	81.913	80.432	81.332	39.689	6,858,385
2016-02-05	82.513	82.953	81.950	82.325	40.173	5,216,779
2016-02-04	80.685	83.141	80.629	82.588	40.301	5,921,679
2016-02-03	80.591	80.947	78.998	80.563	39.314	8,305,503
2016-02-02	80.760	81.284	79.738	80.057	39.067	7,397,655
2016-02-01	81.594	82.325	81.022	82.063	40.045	5,036,876
2016-01-29	81.416	82.185	81.313	82.185	40.105	7,887,546

← NewerPage 45 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.