RTX Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	102.48	102.68	101.21	102.10	47.483	2,511,001
2013-12-03	103.02	103.59	102.40	102.80	47.810	3,294,192
2013-12-02	104.19	104.41	103.20	103.38	48.080	2,091,251
2013-11-29	104.31	104.60	103.75	103.90	48.320	1,301,030
2013-11-27	104.25	104.87	104.11	104.51	48.603	1,770,743
2013-11-26	103.48	104.50	103.33	103.97	48.355	2,825,924
2013-11-25	103.98	104.02	103.18	103.38	48.080	2,155,092
2013-11-22	102.85	103.40	102.37	103.28	48.032	2,467,325
2013-11-21	102.27	102.95	102.15	102.88	47.845	1,964,099
2013-11-20	102.44	102.78	101.78	102.00	47.435	2,239,919
2013-11-19	102.08	102.62	101.97	102.25	47.553	1,877,692
2013-11-18	101.78	103.01	101.78	102.28	47.566	2,415,217
2013-11-15	101.99	102.16	101.40	101.77	47.330	2,974,450
2013-11-14	101.69	102.13	100.73	101.87	47.374	2,561,018
2013-11-13	99.860	100.79	99.364	100.71	46.838	2,797,564
2013-11-12	101.12	101.19	100.42	100.70	46.559	3,004,442
2013-11-11	101.73	101.78	101.01	101.29	46.832	2,409,730
2013-11-08	100.29	101.77	100.09	101.73	47.036	2,950,893
2013-11-07	101.95	102.41	100.37	100.54	46.481	2,536,017
2013-11-06	101.43	102.14	101.31	101.85	47.088	3,160,107
2013-11-05	100.84	101.46	100.01	100.92	46.659	2,295,980
2013-11-04	101.51	101.63	100.73	101.20	46.789	2,293,696
2013-11-01	99.767	100.97	99.725	100.76	46.585	2,511,016
2013-10-31	99.251	100.51	99.092	99.579	46.039	2,963,762
2013-10-30	99.898	100.50	99.045	99.298	45.909	2,034,743
2013-10-29	99.364	99.767	99.120	99.739	46.113	2,246,485
2013-10-28	100.37	100.51	99.261	99.336	45.927	3,284,196
2013-10-25	100.20	100.78	99.842	100.77	46.590	2,732,506
2013-10-24	100.61	100.74	99.542	100.34	46.390	2,654,748
2013-10-23	99.532	100.21	99.026	99.710	46.100	3,399,020
2013-10-22	100.86	101.74	98.473	99.467	45.987	5,832,203
2013-10-21	101.13	101.16	100.24	100.86	46.633	2,957,952
2013-10-18	101.29	101.63	100.34	100.98	46.685	2,708,397
2013-10-17	99.326	101.37	99.326	101.24	46.806	2,069,450
2013-10-16	99.823	100.41	99.317	99.748	46.117	3,249,292
2013-10-15	100.11	100.20	99.129	99.158	45.844	2,710,229
2013-10-14	99.373	100.35	99.045	100.19	46.321	2,435,380
2013-10-11	99.045	100.31	98.750	100.29	46.369	3,201,639
2013-10-10	97.817	99.270	97.452	99.270	45.896	3,419,646
2013-10-09	96.533	96.899	95.793	96.383	44.562	3,548,706
2013-10-08	97.480	97.916	96.280	96.308	44.527	2,200,502
2013-10-07	96.946	98.173	96.533	97.499	45.077	2,164,098
2013-10-04	97.255	98.052	96.814	97.724	45.181	2,111,454
2013-10-03	98.248	98.384	96.280	97.180	44.930	4,265,426
2013-10-02	100.04	100.06	97.986	98.389	45.489	5,605,942
2013-10-01	101.29	101.67	99.673	100.64	46.529	4,997,652
2013-09-30	102.03	102.17	100.75	101.05	46.720	3,332,964
2013-09-27	102.15	102.69	101.50	102.49	47.387	1,847,521
2013-09-26	102.78	103.45	102.26	102.78	47.517	2,577,338
2013-09-25	102.96	103.93	102.37	102.40	47.343	2,458,029
2013-09-24	102.67	103.66	102.25	103.09	47.664	2,520,001
2013-09-23	102.79	103.88	102.25	102.55	47.413	3,096,169
2013-09-20	104.97	105.15	102.70	102.70	47.482	5,769,527
2013-09-19	104.52	105.40	104.35	104.97	48.531	3,094,834
2013-09-18	103.19	104.12	102.07	104.04	48.102	3,718,707
2013-09-17	102.72	104.47	102.62	103.46	47.833	3,361,625
2013-09-16	102.65	103.09	102.20	102.81	47.534	2,835,706
2013-09-13	101.23	101.58	100.66	101.58	46.967	2,219,110
2013-09-12	101.03	102.28	100.89	101.06	46.724	3,514,113
2013-09-11	100.07	101.06	99.734	101.06	46.724	3,121,323

← NewerPage 55 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.