RTX Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	110.40	110.75	109.79	110.21	51.540	3,217,568
2014-03-03	108.34	109.75	108.20	109.43	51.177	3,125,551
2014-02-28	109.58	110.50	108.90	109.67	51.291	3,272,406
2014-02-27	108.84	109.31	108.39	109.29	51.111	2,147,123
2014-02-26	108.61	109.46	108.35	108.82	50.892	2,951,630
2014-02-25	108.76	109.35	108.30	108.61	50.795	2,569,549
2014-02-24	108.50	110.20	108.06	109.18	51.058	3,339,552
2014-02-21	108.05	108.79	107.52	108.14	50.572	3,659,997
2014-02-20	107.18	108.15	106.35	107.83	50.427	3,096,784
2014-02-19	106.32	108.04	106.29	106.88	49.984	4,196,321
2014-02-18	106.84	106.95	105.87	106.60	49.853	2,392,878
2014-02-14	106.15	106.97	105.32	106.72	49.910	3,477,828
2014-02-13	105.14	106.45	104.68	106.19	49.660	2,520,904
2014-02-12	105.46	105.77	104.94	105.70	49.432	3,006,306
2014-02-11	104.73	106.09	104.40	105.87	49.235	3,364,845
2014-02-10	103.65	104.67	103.40	104.59	48.642	4,095,153
2014-02-07	103.12	104.19	103.08	103.78	48.263	3,994,927
2014-02-06	101.31	102.63	101.31	102.58	47.705	3,717,752
2014-02-05	101.50	102.05	100.28	101.14	47.034	6,870,949
2014-02-04	101.57	103.11	100.75	102.25	47.553	9,759,578
2014-02-03	106.95	107.54	103.20	103.24	48.015	5,262,874
2014-01-31	105.89	107.71	105.32	106.86	49.697	3,482,071
2014-01-30	106.82	108.03	106.51	107.48	49.985	3,211,136
2014-01-29	105.96	106.89	105.37	106.16	49.370	3,881,152
2014-01-28	106.46	106.78	105.90	106.71	49.627	3,662,142
2014-01-27	104.86	107.60	104.57	106.65	49.597	7,665,449
2014-01-24	106.86	107.17	104.75	104.78	48.730	5,128,829
2014-01-23	107.85	108.64	107.30	107.63	50.055	4,086,370
2014-01-22	110.11	110.78	108.20	108.83	50.613	5,043,028
2014-01-21	107.63	108.70	107.27	107.77	50.120	4,737,258
2014-01-17	106.55	107.28	106.51	107.04	49.780	4,284,338
2014-01-16	106.73	107.21	106.46	107.05	49.784	2,653,175
2014-01-15	105.50	107.11	105.49	106.91	49.719	2,271,881
2014-01-14	105.60	106.29	105.08	105.56	49.091	3,430,520
2014-01-13	106.15	107.17	105.55	105.72	49.165	3,259,450
2014-01-10	107.08	107.51	105.91	106.68	49.614	2,248,235
2014-01-09	106.91	107.06	105.95	106.57	49.562	2,123,215
2014-01-08	105.85	106.79	105.49	106.51	49.536	3,141,363
2014-01-07	106.02	106.81	105.81	106.38	49.475	2,500,256
2014-01-06	106.26	106.69	105.12	105.71	49.161	2,956,905
2014-01-03	105.86	106.38	105.65	105.81	49.209	2,314,891
2014-01-02	105.81	106.10	105.26	105.43	49.030	2,649,693
2013-12-31	106.06	106.79	105.98	106.66	49.601	2,103,219
2013-12-30	105.81	105.81	105.06	105.65	49.135	1,614,924
2013-12-27	105.76	105.94	105.38	105.72	49.165	1,593,990
2013-12-26	104.60	105.68	104.56	105.61	49.118	2,449,588
2013-12-24	103.84	104.59	103.73	104.47	48.586	747,902
2013-12-23	104.42	104.47	103.63	103.86	48.302	1,972,776
2013-12-20	102.36	104.15	102.22	103.71	48.233	4,618,000
2013-12-19	102.75	103.08	102.33	102.63	47.727	2,927,447
2013-12-18	101.22	102.95	100.24	102.92	47.862	3,715,918
2013-12-17	102.15	102.28	100.64	100.86	46.908	3,456,024
2013-12-16	101.04	102.27	100.75	101.72	47.304	3,277,315
2013-12-13	99.495	101.12	99.251	100.61	46.790	4,519,601
2013-12-12	101.69	102.09	100.62	101.30	47.113	3,652,140
2013-12-11	104.11	104.22	101.83	101.84	47.361	3,455,944
2013-12-10	103.72	104.60	103.18	104.01	48.372	2,809,604
2013-12-09	104.08	104.55	103.76	104.20	48.459	2,803,044
2013-12-06	103.32	104.22	103.16	104.14	48.433	2,456,451
2013-12-05	101.30	102.70	101.30	102.20	47.531	2,023,989

← NewerPage 54 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.