RTX Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	100.48	100.97	100.42	100.63	47.874	2,394,470
2014-11-14	101.14	101.61	100.65	100.70	47.910	2,935,483
2014-11-13	101.52	102.13	101.19	101.35	48.217	4,211,737
2014-11-12	100.91	101.46	100.62	101.35	48.217	3,182,552
2014-11-11	102.16	102.30	101.25	101.46	47.992	2,951,164
2014-11-10	102.20	102.37	101.85	102.16	48.320	3,523,694
2014-11-07	101.68	102.23	101.17	102.23	48.355	3,253,547
2014-11-06	101.13	102.00	101.01	101.76	48.134	3,581,311
2014-11-05	100.80	101.63	100.36	101.15	47.846	6,698,886
2014-11-04	100.28	100.55	99.654	100.17	47.380	3,992,367
2014-11-03	100.68	100.75	99.373	99.626	47.123	4,594,031
2014-10-31	101.06	101.17	100.26	100.28	47.433	4,461,135
2014-10-30	98.605	99.898	98.127	99.664	47.141	2,890,537
2014-10-29	100.02	100.54	98.801	99.204	46.924	4,060,698
2014-10-28	98.370	99.832	98.277	99.598	47.110	4,173,606
2014-10-27	97.274	97.752	96.993	97.649	46.188	2,957,515
2014-10-24	96.683	97.349	96.346	97.302	46.024	3,657,912
2014-10-23	96.411	97.414	96.027	96.702	45.740	5,691,721
2014-10-22	96.636	96.636	94.715	94.828	44.853	6,187,794
2014-10-21	97.583	97.611	94.359	95.577	45.208	12,554,810
2014-10-20	95.053	95.381	94.626	95.109	44.986	6,399,355
2014-10-17	94.003	95.577	93.947	95.156	45.009	7,281,991
2014-10-16	91.997	93.806	91.800	93.000	43.989	6,099,346
2014-10-15	92.841	93.337	91.191	92.944	43.962	7,105,041
2014-10-14	93.450	94.762	93.328	93.834	44.383	4,573,027
2014-10-13	93.769	94.617	92.991	93.075	44.024	5,112,757
2014-10-10	93.712	94.443	93.019	93.665	44.304	6,678,094
2014-10-09	95.830	96.262	93.562	93.665	44.304	6,740,200
2014-10-08	95.315	96.252	94.368	96.187	45.496	6,250,028
2014-10-07	97.321	97.461	95.015	95.053	44.960	5,991,772
2014-10-06	98.464	98.915	97.236	97.677	46.201	2,981,920
2014-10-03	97.386	98.014	97.096	97.864	46.290	3,044,892
2014-10-02	97.199	97.442	96.018	96.758	45.767	4,034,343
2014-10-01	98.595	98.642	96.946	97.321	46.033	5,865,167
2014-09-30	98.914	99.542	98.469	98.970	46.813	5,014,223
2014-09-29	97.845	98.867	97.724	98.483	46.582	2,896,800
2014-09-26	97.705	98.759	97.705	98.633	46.653	4,076,482
2014-09-25	99.345	99.401	97.752	97.930	46.321	3,936,197
2014-09-24	98.998	99.579	98.539	99.411	47.021	3,826,823
2014-09-23	99.795	99.795	98.445	98.801	46.733	3,839,324
2014-09-22	101.25	101.65	99.692	99.785	47.198	4,142,326
2014-09-19	102.25	102.34	101.37	101.64	48.076	5,947,486
2014-09-18	100.67	101.84	100.67	101.71	48.107	3,439,674
2014-09-17	101.84	102.11	100.86	101.25	47.890	4,109,310
2014-09-16	101.06	102.03	100.55	101.73	48.116	3,089,841
2014-09-15	101.48	101.66	100.99	101.52	48.019	2,515,005
2014-09-12	101.42	101.82	101.17	101.55	48.032	2,920,513
2014-09-11	101.48	101.90	101.27	101.70	48.103	2,270,591
2014-09-10	101.85	102.36	101.30	101.69	48.098	2,364,619
2014-09-09	101.93	102.14	101.60	101.85	48.174	2,114,654
2014-09-08	102.06	102.10	101.67	101.78	48.143	3,788,682
2014-09-05	102.63	102.63	101.58	101.88	48.187	2,793,109
2014-09-04	102.62	102.77	102.21	102.36	48.418	2,856,614
2014-09-03	103.08	103.09	101.99	102.34	48.409	2,629,826
2014-09-02	101.46	102.22	100.96	102.19	48.338	4,142,994
2014-08-29	102.26	102.48	100.95	101.20	47.868	4,717,408
2014-08-28	101.97	102.37	101.48	102.26	48.369	2,128,312
2014-08-27	103.28	103.41	102.03	102.24	48.360	2,550,527
2014-08-26	103.00	103.25	102.76	102.79	48.621	2,022,710
2014-08-25	102.79	103.23	102.79	102.93	48.684	1,732,770

← NewerPage 51 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.