RTX Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	98.642	99.729	98.408	99.589	46.044	2,881,109
2013-09-09	97.039	98.220	97.039	97.920	45.272	2,194,428
2013-09-06	97.583	97.844	95.765	96.749	44.731	2,444,100
2013-09-05	96.749	97.592	96.383	97.171	44.926	1,672,658
2013-09-04	96.008	96.918	95.652	96.871	44.787	2,569,088
2013-09-03	94.753	96.655	94.743	96.215	44.484	4,633,573
2013-08-30	94.406	94.462	93.469	93.815	43.374	2,492,491
2013-08-29	93.469	94.560	93.253	94.153	43.530	2,323,452
2013-08-28	93.525	94.073	93.450	93.703	43.322	2,397,205
2013-08-27	94.856	95.427	93.441	93.665	43.305	3,090,047
2013-08-26	96.440	96.982	95.877	95.877	44.328	1,658,866
2013-08-23	96.533	97.236	96.205	96.346	44.544	2,608,836
2013-08-22	95.680	97.471	95.268	96.496	44.614	2,703,350
2013-08-21	95.784	96.046	94.856	95.315	44.068	3,075,429
2013-08-20	96.187	96.477	95.504	95.971	44.371	2,961,844
2013-08-19	96.374	96.936	96.093	96.187	44.471	2,233,079
2013-08-16	96.496	97.207	96.271	96.608	44.666	3,318,739
2013-08-15	97.433	97.635	96.233	96.524	44.627	2,747,329
2013-08-14	99.607	99.954	98.342	98.464	45.524	2,146,874
2013-08-13	99.176	100.65	98.736	100.09	46.030	2,625,475
2013-08-12	98.530	99.083	98.323	98.914	45.487	2,246,586
2013-08-09	99.401	99.804	98.389	98.989	45.522	1,907,163
2013-08-08	99.879	100.43	98.979	99.589	45.797	2,100,674
2013-08-07	98.314	99.542	98.127	99.373	45.698	2,368,986
2013-08-06	99.767	99.767	98.196	98.595	45.341	3,323,516
2013-08-05	100.60	100.64	99.903	99.945	45.961	3,004,445
2013-08-02	100.34	101.09	99.898	101.00	46.448	3,284,704
2013-08-01	99.739	101.08	99.739	100.45	46.194	3,014,792
2013-07-31	99.129	99.860	98.717	98.942	45.500	3,157,193
2013-07-30	98.876	99.354	98.380	98.942	45.500	2,960,534
2013-07-29	97.864	98.605	97.780	98.473	45.285	2,318,761
2013-07-26	97.827	98.464	97.453	98.380	45.241	2,644,073
2013-07-25	98.483	98.492	97.367	98.211	45.164	3,339,480
2013-07-24	98.848	98.876	97.246	98.398	45.250	4,182,054
2013-07-23	96.814	99.026	96.561	98.520	45.306	5,389,366
2013-07-22	97.030	97.030	95.615	95.699	44.009	3,025,053
2013-07-19	95.053	96.065	94.846	96.046	44.168	3,271,453
2013-07-18	94.603	95.109	94.415	94.978	43.677	2,704,135
2013-07-17	94.490	94.659	94.106	94.528	43.470	2,516,926
2013-07-16	93.825	94.340	93.581	93.712	43.095	2,303,997
2013-07-15	93.797	94.190	93.459	93.947	43.203	2,893,619
2013-07-12	93.356	94.378	92.803	93.562	43.026	4,730,169
2013-07-11	92.719	93.515	92.616	93.431	42.966	3,736,998
2013-07-10	91.857	91.941	91.266	91.650	42.147	3,137,505
2013-07-09	91.632	92.344	91.435	91.866	42.246	3,379,358
2013-07-08	90.957	91.632	90.723	90.891	41.798	2,892,955
2013-07-05	89.504	90.563	89.429	90.470	41.604	2,655,906
2013-07-03	87.677	89.139	87.274	88.783	40.828	1,742,506
2013-07-02	88.764	89.139	87.620	87.911	40.427	3,696,459
2013-07-01	87.452	89.251	87.452	88.792	40.832	3,890,999
2013-06-28	87.367	87.948	86.618	87.105	40.057	4,584,687
2013-06-27	87.508	87.714	86.889	87.639	40.302	4,421,905
2013-06-26	86.814	87.517	86.355	87.142	40.074	2,546,810
2013-06-25	86.346	86.636	85.596	86.018	39.557	3,184,480
2013-06-24	85.540	86.664	84.631	85.746	39.432	3,856,866
2013-06-21	87.086	87.208	85.624	86.393	39.729	5,731,776
2013-06-20	87.386	87.602	86.411	86.552	39.802	3,758,570
2013-06-19	90.020	90.348	88.267	88.267	40.591	3,407,730
2013-06-18	88.989	90.366	88.989	90.132	41.449	3,084,599
2013-06-17	89.007	89.823	88.736	89.017	40.936	3,006,120

← NewerPage 56 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.