RTX Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	88.417	88.895	87.770	88.117	40.522	2,235,369
2013-06-13	86.992	88.529	86.402	88.370	40.638	4,092,120
2013-06-12	88.661	88.886	86.664	86.861	39.945	2,545,815
2013-06-11	87.461	88.689	87.049	87.798	40.376	2,627,649
2013-06-10	88.651	88.867	88.052	88.230	40.574	3,479,697
2013-06-07	87.836	88.679	86.018	88.567	40.729	4,810,005
2013-06-06	87.077	87.292	86.074	86.927	39.975	4,648,510
2013-06-05	88.042	88.126	87.039	87.171	40.087	3,793,739
2013-06-04	88.961	89.429	87.761	88.361	40.634	3,433,649
2013-06-03	89.186	89.739	88.109	89.251	41.044	4,369,192
2013-05-31	89.626	90.545	88.942	88.942	40.901	4,238,194
2013-05-30	89.448	90.451	89.223	89.935	41.358	3,701,475
2013-05-29	89.401	89.626	88.858	89.148	40.996	3,171,482
2013-05-28	89.917	90.554	89.504	89.945	41.363	3,431,033
2013-05-24	89.036	89.289	88.276	89.073	40.962	2,615,508
2013-05-23	89.392	89.945	88.970	89.495	41.156	3,270,609
2013-05-22	91.472	92.016	90.076	90.207	41.483	4,320,825
2013-05-21	91.435	91.988	91.116	91.425	42.043	2,791,814
2013-05-20	90.948	91.585	90.854	91.126	41.906	2,625,234
2013-05-17	89.298	91.294	88.914	91.238	41.957	4,209,515
2013-05-16	89.514	89.812	89.082	89.195	41.018	2,939,497
2013-05-15	89.476	89.860	88.839	89.795	41.294	3,042,629
2013-05-14	89.007	89.942	89.007	89.907	41.099	3,567,076
2013-05-13	89.064	89.333	88.820	88.989	40.679	1,964,083
2013-05-10	88.951	89.270	88.633	89.270	40.808	2,529,295
2013-05-09	88.576	89.584	88.398	88.811	40.598	3,633,283
2013-05-08	87.864	88.455	87.714	88.455	40.435	2,606,155
2013-05-07	87.714	88.005	87.414	87.977	40.217	2,527,045
2013-05-06	87.114	87.939	86.974	87.620	40.054	2,063,332
2013-05-03	86.908	87.611	86.627	87.264	39.891	3,088,325
2013-05-02	85.559	86.402	85.559	85.990	39.308	2,725,272
2013-05-01	85.324	85.896	85.212	85.334	39.009	3,982,145
2013-04-30	86.318	86.440	85.324	85.559	39.111	4,180,000
2013-04-29	85.540	86.027	84.931	85.868	39.253	2,993,781
2013-04-26	86.252	86.421	85.409	85.427	39.051	2,927,372
2013-04-25	86.599	87.339	86.224	86.327	39.463	3,592,097
2013-04-24	86.908	87.227	86.055	86.224	39.416	4,228,259
2013-04-23	87.442	88.333	84.959	87.058	39.797	6,506,123
2013-04-22	87.367	88.155	86.730	87.752	40.114	3,133,238
2013-04-19	85.962	87.433	85.962	87.367	39.938	3,784,402
2013-04-18	87.077	87.264	85.521	85.802	39.223	4,387,739
2013-04-17	87.902	87.995	86.608	87.021	39.780	3,532,354
2013-04-16	88.473	88.867	87.836	88.576	40.491	2,843,898
2013-04-15	89.382	89.485	87.630	87.649	40.067	3,956,677
2013-04-12	89.626	89.682	89.195	89.682	40.996	2,539,771
2013-04-11	89.523	89.823	89.195	89.804	41.052	3,908,865
2013-04-10	88.773	89.691	88.698	89.204	40.778	3,780,180
2013-04-09	88.042	88.642	87.517	88.520	40.465	3,182,052
2013-04-08	87.011	87.836	86.618	87.827	40.148	2,386,412
2013-04-05	86.224	86.927	86.130	86.824	39.690	2,564,735
2013-04-04	87.508	87.911	87.119	87.311	39.913	3,029,415
2013-04-03	87.302	88.070	87.171	87.349	39.930	4,408,015
2013-04-02	87.302	87.667	87.021	87.152	39.840	2,586,308
2013-04-01	87.311	87.545	86.880	87.086	39.810	2,545,114
2013-03-28	87.255	87.845	87.171	87.564	40.028	4,047,155
2013-03-27	86.543	86.936	85.559	86.796	39.677	2,443,184
2013-03-26	87.424	87.611	86.730	86.833	39.694	3,004,195
2013-03-25	87.892	88.098	86.533	86.974	39.758	2,353,673
2013-03-22	86.964	87.761	86.786	87.714	40.097	3,208,032
2013-03-21	87.171	87.452	86.486	86.627	39.600	2,222,723

← NewerPage 57 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.