RTX Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	80.882	81.725	80.526	81.022	39.538	5,757,240
2016-01-27	80.319	82.072	79.429	80.423	39.245	8,083,861
2016-01-26	79.935	81.041	79.860	80.273	39.172	7,393,768
2016-01-25	80.582	80.741	79.373	79.570	38.829	10,444,030
2016-01-22	81.491	81.894	80.488	80.929	39.492	4,647,420
2016-01-21	79.504	81.341	79.232	80.198	39.135	5,742,904
2016-01-20	79.139	80.207	78.155	79.504	38.797	9,601,204
2016-01-19	80.929	80.929	79.167	79.888	38.984	7,469,993
2016-01-15	81.528	82.531	80.104	80.254	39.163	10,485,630
2016-01-14	83.487	83.956	82.344	83.422	40.708	7,395,903
2016-01-13	84.977	84.977	82.859	83.253	40.626	8,588,783
2016-01-12	85.277	85.427	84.040	84.818	41.390	7,697,258
2016-01-11	85.371	85.662	84.275	84.818	41.390	7,185,566
2016-01-08	85.821	86.111	84.556	84.724	41.344	7,501,309
2016-01-07	85.727	87.489	85.690	86.130	42.030	6,984,819
2016-01-06	88.005	88.698	86.730	87.274	42.588	8,300,557
2016-01-05	89.167	89.973	88.848	89.710	43.777	4,253,225
2016-01-04	88.520	89.635	88.061	89.570	43.709	5,382,208
2015-12-31	90.357	90.610	89.701	90.038	43.937	2,950,974
2015-12-30	90.835	91.379	90.460	90.816	44.317	3,161,684
2015-12-29	90.601	91.632	90.301	91.163	44.486	3,291,434
2015-12-28	89.954	90.263	89.692	90.057	43.946	3,606,828
2015-12-24	89.870	90.460	89.851	90.254	44.042	1,382,707
2015-12-23	89.504	90.535	89.439	90.254	44.042	4,677,208
2015-12-22	88.389	89.420	88.098	88.914	43.388	4,644,056
2015-12-21	87.180	87.995	86.871	87.733	42.812	8,708,814
2015-12-18	87.452	88.408	86.543	86.543	42.231	8,665,799
2015-12-17	89.157	89.720	87.948	87.977	42.931	4,802,328
2015-12-16	88.070	89.439	87.574	89.157	43.507	9,868,283
2015-12-15	87.798	88.717	87.377	87.405	42.652	6,618,064
2015-12-14	87.442	87.695	86.411	87.189	42.547	6,748,213
2015-12-11	87.171	88.689	87.096	87.442	42.670	9,942,579
2015-12-10	88.164	88.726	85.877	87.977	42.931	5,814,097
2015-12-09	87.705	89.579	87.358	88.248	43.064	6,911,403
2015-12-08	89.017	89.336	88.000	88.314	43.096	7,011,800
2015-12-07	89.617	90.207	89.382	89.888	43.864	4,681,213
2015-12-04	89.026	90.563	88.839	89.720	43.782	9,228,851
2015-12-03	89.317	89.785	88.473	88.754	43.311	6,082,505
2015-12-02	90.404	90.751	89.157	89.270	43.562	3,892,531
2015-12-01	90.010	91.332	89.992	90.629	44.225	4,595,649
2015-11-30	90.966	91.144	89.917	90.020	43.928	5,560,953
2015-11-27	90.919	91.069	90.479	90.723	44.271	1,919,808
2015-11-25	91.294	91.894	91.144	91.163	44.486	4,336,420
2015-11-24	91.444	91.735	90.404	91.247	44.527	5,344,059
2015-11-23	92.016	92.391	91.744	91.932	44.861	4,177,131
2015-11-20	92.447	93.300	91.978	92.053	44.921	4,898,188
2015-11-19	91.819	92.681	91.688	92.128	44.957	4,366,641
2015-11-18	91.500	91.716	90.760	91.575	44.687	4,201,972
2015-11-17	92.007	92.128	91.285	91.425	44.614	4,528,758
2015-11-16	90.498	91.716	90.329	91.688	44.742	5,099,023
2015-11-13	92.522	93.380	90.338	90.423	44.125	6,218,860
2015-11-12	91.154	93.469	90.798	92.991	45.378	8,808,220
2015-11-11	92.822	93.159	91.913	92.091	44.939	2,172,819
2015-11-10	92.625	93.173	91.800	92.485	45.131	2,738,471
2015-11-09	94.284	94.509	92.981	93.403	45.267	3,164,717
2015-11-06	93.759	94.471	93.056	94.471	45.785	2,735,119
2015-11-05	94.125	94.650	93.459	94.471	45.785	2,832,900
2015-11-04	94.115	94.696	93.722	94.031	45.571	3,116,072
2015-11-03	93.141	94.040	92.597	93.722	45.421	3,089,985
2015-11-02	92.616	93.328	92.175	93.150	45.144	3,067,463

← NewerPage 46 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.