RTX Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	102.90	103.04	102.38	102.52	48.493	2,365,410
2014-08-21	103.09	103.30	102.63	103.15	48.790	2,849,592
2014-08-20	101.78	102.97	101.74	102.82	48.635	4,502,248
2014-08-19	101.39	101.76	100.93	101.74	48.125	3,962,043
2014-08-18	99.964	101.33	99.795	101.30	47.917	5,037,069
2014-08-15	99.636	99.682	98.352	98.998	46.826	3,106,685
2014-08-14	98.923	99.392	98.876	99.129	46.888	2,327,209
2014-08-13	98.202	99.129	98.202	98.933	46.795	3,487,744
2014-08-12	98.736	99.158	98.188	98.323	46.228	4,353,197
2014-08-11	99.879	100.14	99.045	99.083	46.585	3,262,564
2014-08-08	98.098	99.326	97.583	99.307	46.691	4,479,803
2014-08-07	97.836	98.005	97.227	97.677	45.924	4,155,700
2014-08-06	97.705	97.986	96.665	97.274	45.734	5,408,910
2014-08-05	98.239	99.083	97.920	98.427	46.276	5,579,417
2014-08-04	98.445	98.726	97.841	98.455	46.290	3,985,887
2014-08-01	98.333	99.167	97.705	98.173	46.157	4,731,390
2014-07-31	99.064	99.878	98.501	98.548	46.334	6,528,939
2014-07-30	101.04	101.36	99.411	99.701	46.876	5,978,252
2014-07-29	101.98	102.39	100.48	100.59	47.294	5,480,659
2014-07-28	102.17	102.32	101.29	102.15	48.026	5,391,509
2014-07-25	101.82	102.34	101.62	102.04	47.977	4,349,771
2014-07-24	103.09	103.27	101.96	102.11	48.008	6,811,902
2014-07-23	103.70	103.95	102.67	102.84	48.352	6,990,953
2014-07-22	106.71	106.84	102.26	103.90	48.850	10,528,230
2014-07-21	106.30	106.37	105.50	105.89	49.784	5,188,155
2014-07-18	105.91	106.52	105.71	106.44	50.044	4,244,977
2014-07-17	106.78	106.95	105.64	105.69	49.691	4,876,198
2014-07-16	108.03	108.03	107.06	107.18	50.392	3,503,710
2014-07-15	107.93	108.95	107.44	107.63	50.603	4,488,711
2014-07-14	107.76	108.11	107.47	107.67	50.621	3,017,400
2014-07-11	106.66	107.36	106.41	106.96	50.291	3,697,642
2014-07-10	105.71	106.77	105.38	106.38	50.017	3,654,818
2014-07-09	107.17	107.31	106.26	106.69	50.163	3,358,370
2014-07-08	107.55	107.87	106.80	106.91	50.264	2,862,034
2014-07-07	108.35	108.53	107.51	107.87	50.718	3,785,466
2014-07-03	108.27	108.72	108.15	108.28	50.907	1,746,017
2014-07-02	108.70	108.70	107.50	107.91	50.736	3,821,628
2014-07-01	108.69	109.16	108.25	108.65	51.084	3,245,267
2014-06-30	109.08	109.08	107.97	108.20	50.872	3,384,312
2014-06-27	108.46	109.26	108.23	109.26	51.370	9,124,025
2014-06-26	108.77	108.92	107.84	108.48	51.004	2,914,236
2014-06-25	108.38	109.04	108.12	108.83	51.167	2,467,336
2014-06-24	109.36	109.64	108.39	108.42	50.974	2,770,329
2014-06-23	110.39	110.53	109.38	109.78	51.612	2,100,981
2014-06-20	110.69	110.85	110.07	110.58	51.991	5,249,698
2014-06-19	110.09	110.35	109.33	110.20	51.811	2,256,978
2014-06-18	109.74	110.09	108.65	109.87	51.657	2,896,281
2014-06-17	109.06	109.99	108.90	109.66	51.560	2,243,970
2014-06-16	109.21	109.85	108.90	109.53	51.498	1,810,217
2014-06-13	109.58	109.91	108.99	109.46	51.463	1,919,833
2014-06-12	110.45	110.82	109.24	109.51	51.489	2,537,871
2014-06-11	111.15	111.24	110.46	110.87	52.128	2,167,199
2014-06-10	112.18	112.32	111.12	111.65	52.494	2,620,090
2014-06-09	111.53	112.64	111.04	112.55	52.917	3,177,136
2014-06-06	110.99	111.44	110.85	111.44	52.392	1,958,005
2014-06-05	109.92	110.97	109.59	110.75	52.071	2,803,276
2014-06-04	110.50	110.57	109.49	109.79	51.617	2,778,371
2014-06-03	110.59	110.80	110.18	110.42	51.917	5,362,607
2014-06-02	109.10	110.17	108.90	110.03	51.731	2,690,699
2014-05-30	108.99	109.46	108.51	108.92	51.211	3,661,710

← NewerPage 52 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.