RTX Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	108.93	109.33	108.52	109.05	51.269	2,279,182
2014-05-28	108.65	109.23	108.56	108.67	51.093	1,977,431
2014-05-27	108.80	109.03	108.39	108.58	51.048	1,988,317
2014-05-23	107.84	108.40	107.71	108.29	50.912	1,505,074
2014-05-22	107.28	108.26	107.11	107.82	50.692	2,176,495
2014-05-21	106.47	107.74	106.47	107.63	50.603	3,330,107
2014-05-20	107.62	107.90	105.53	106.00	49.837	3,751,157
2014-05-19	106.91	108.31	106.77	107.80	50.683	3,205,350
2014-05-16	108.60	108.92	107.29	107.39	50.489	4,486,482
2014-05-15	109.70	109.89	108.10	108.44	50.982	2,864,671
2014-05-14	111.12	111.13	109.80	109.95	51.696	1,767,770
2014-05-13	111.55	111.71	111.23	111.29	52.045	2,077,064
2014-05-12	110.07	111.29	110.02	111.18	51.996	2,795,300
2014-05-09	109.49	109.92	108.86	109.64	51.277	2,185,116
2014-05-08	109.53	110.68	109.45	109.67	51.291	2,520,194
2014-05-07	108.97	109.72	108.37	109.57	51.242	2,606,228
2014-05-06	109.03	109.30	108.63	108.73	50.848	1,957,957
2014-05-05	108.75	109.79	108.26	109.49	51.203	2,825,309
2014-05-02	108.75	110.05	108.58	109.20	51.071	5,802,441
2014-05-01	110.62	111.08	109.29	109.47	51.194	4,123,105
2014-04-30	110.23	111.37	110.09	110.90	51.865	2,841,122
2014-04-29	110.52	110.92	109.71	110.18	51.527	2,983,606
2014-04-28	110.42	110.95	109.08	110.31	51.589	3,378,086
2014-04-25	111.02	111.39	109.55	109.85	51.374	3,439,749
2014-04-24	112.54	112.54	111.11	111.51	52.150	2,150,307
2014-04-23	111.60	112.41	111.47	112.14	52.443	2,683,332
2014-04-22	111.79	113.08	111.53	111.71	52.242	4,189,333
2014-04-21	111.23	111.59	110.77	110.87	51.852	2,684,950
2014-04-17	111.06	111.80	110.69	111.13	51.970	3,314,138
2014-04-16	109.65	110.68	108.63	110.66	51.751	2,926,358
2014-04-15	108.06	108.79	106.78	108.57	50.773	2,793,984
2014-04-14	107.52	108.06	106.80	107.72	50.379	2,280,683
2014-04-11	106.98	107.98	106.41	106.78	49.936	3,112,008
2014-04-10	109.66	110.04	107.30	107.37	50.212	3,075,760
2014-04-09	108.78	109.72	108.34	109.69	51.299	2,552,621
2014-04-08	108.55	109.05	107.72	108.50	50.743	2,449,346
2014-04-07	109.84	111.21	108.82	108.89	50.922	3,493,837
2014-04-04	112.69	112.93	110.57	110.76	51.799	3,700,083
2014-04-03	112.46	112.47	111.64	112.25	52.496	3,775,308
2014-04-02	112.10	112.59	111.30	112.34	52.540	7,473,165
2014-04-01	109.74	110.59	109.45	110.52	51.685	3,304,120
2014-03-31	108.23	109.62	108.04	109.50	51.212	3,605,443
2014-03-28	107.03	108.19	106.96	107.60	50.322	2,457,093
2014-03-27	107.11	107.50	106.19	106.66	49.879	2,412,757
2014-03-26	108.58	108.99	107.39	107.39	50.221	3,462,569
2014-03-25	107.19	108.00	106.65	107.97	50.493	3,453,302
2014-03-24	107.75	107.97	105.84	106.61	49.857	3,134,943
2014-03-21	109.20	110.22	107.23	107.38	50.217	10,342,430
2014-03-20	106.87	107.31	105.91	106.63	49.866	2,895,527
2014-03-19	107.44	107.87	105.76	106.85	49.971	2,972,374
2014-03-18	107.51	108.05	107.16	107.48	50.265	2,554,949
2014-03-17	106.06	107.67	105.95	107.23	50.147	3,993,559
2014-03-14	105.94	107.18	105.36	105.53	49.353	4,213,789
2014-03-13	108.74	109.19	105.27	105.80	49.480	5,926,397
2014-03-12	108.16	108.56	107.32	108.54	50.760	3,184,200
2014-03-11	110.39	110.42	108.25	108.38	50.686	3,351,510
2014-03-10	110.78	110.97	109.56	110.38	51.619	2,474,285
2014-03-07	110.82	110.97	110.21	110.88	51.856	2,912,924
2014-03-06	110.67	110.78	109.90	110.37	51.615	1,787,080
2014-03-05	110.74	110.99	109.96	110.04	51.462	2,487,362

← NewerPage 53 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.