RTX Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	82.484	82.597	81.360	82.119	35.796	3,687,653
2011-07-15	82.588	83.037	82.119	82.775	36.082	4,151,133
2011-07-14	82.391	83.562	82.110	82.306	35.878	3,146,633
2011-07-13	83.131	83.731	82.466	82.634	36.021	3,733,504
2011-07-12	83.825	83.843	82.784	82.906	36.139	5,023,786
2011-07-11	83.740	84.275	83.244	83.534	36.413	4,907,607
2011-07-08	84.818	85.259	84.303	84.678	36.911	4,521,915
2011-07-07	85.296	86.065	85.062	85.652	37.336	6,313,675
2011-07-06	84.003	84.921	83.740	84.743	36.940	4,331,451
2011-07-05	84.218	84.884	83.618	83.890	36.568	4,045,928
2011-07-01	83.150	84.846	82.812	84.471	36.821	4,484,683
2011-06-30	81.266	84.021	81.191	82.953	36.159	4,599,501
2011-06-29	81.772	81.772	80.591	81.041	35.326	4,216,633
2011-06-28	80.479	81.154	80.104	81.116	35.359	4,324,190
2011-06-27	78.736	80.394	78.483	79.973	34.860	3,187,655
2011-06-24	79.757	79.916	78.572	79.035	34.452	4,409,446
2011-06-23	79.026	79.842	78.436	79.776	34.775	5,001,208
2011-06-22	79.916	80.797	79.823	80.076	34.905	3,395,979
2011-06-21	80.404	80.694	79.795	80.188	34.954	4,387,500
2011-06-20	79.064	80.488	78.904	80.170	34.946	3,581,084
2011-06-17	79.654	79.907	79.185	79.260	34.550	6,203,005
2011-06-16	78.108	79.331	77.873	79.054	34.460	4,922,327
2011-06-15	77.976	78.679	77.630	78.042	34.019	3,542,653
2011-06-14	78.126	79.120	78.108	78.745	34.325	4,021,456
2011-06-13	77.714	78.005	77.339	77.573	33.814	3,385,450
2011-06-10	78.361	78.595	77.414	77.508	33.786	4,282,179
2011-06-09	78.098	79.214	77.761	78.811	34.354	3,887,192
2011-06-08	78.379	78.379	77.498	77.826	33.925	3,134,448
2011-06-07	78.679	78.867	78.014	78.023	34.011	3,337,985
2011-06-06	77.723	78.773	77.564	78.454	34.198	5,468,088
2011-06-03	77.892	78.370	77.255	78.014	34.006	5,073,591
2011-06-02	79.026	79.242	78.445	78.998	34.435	4,391,102
2011-06-01	81.791	82.035	78.961	79.007	34.440	6,964,806
2011-05-31	81.538	82.278	81.144	82.260	35.857	4,750,143
2011-05-27	81.135	81.304	80.666	80.910	35.269	2,907,328
2011-05-26	80.657	81.154	80.057	80.966	35.293	3,527,374
2011-05-25	80.010	81.275	79.860	80.844	35.240	4,042,982
2011-05-24	80.694	80.891	80.179	80.245	34.979	3,406,320
2011-05-23	80.985	81.088	80.394	80.685	35.171	4,121,189
2011-05-20	82.569	82.588	81.538	82.006	35.747	3,936,806
2011-05-19	82.138	83.094	82.063	82.569	35.992	3,773,223
2011-05-18	81.585	81.978	81.210	81.678	35.604	5,737,647
2011-05-17	83.047	83.319	81.632	82.306	35.668	5,213,429
2011-05-16	82.906	83.647	82.559	83.300	36.099	3,360,762
2011-05-13	84.265	84.368	82.803	83.394	36.139	3,411,485
2011-05-12	83.544	84.068	83.178	83.947	36.379	3,810,474
2011-05-11	84.246	84.518	83.703	83.900	36.359	4,179,709
2011-05-10	84.171	84.462	84.050	84.171	36.477	3,433,811
2011-05-09	83.300	84.518	83.300	83.900	36.359	2,585,151
2011-05-06	84.012	84.874	83.365	83.609	36.233	5,021,109
2011-05-05	83.497	83.918	82.381	82.972	35.957	4,940,526
2011-05-04	84.303	84.668	83.124	83.768	36.302	4,473,004
2011-05-03	84.078	84.799	83.862	84.209	36.493	3,579,221
2011-05-02	84.378	84.977	83.872	84.350	36.554	3,783,664
2011-04-29	83.562	84.162	83.403	83.956	36.383	3,642,512
2011-04-28	82.391	83.825	82.147	83.422	36.152	4,132,508
2011-04-27	82.447	82.588	81.857	82.344	35.685	3,475,431
2011-04-26	81.332	82.902	81.191	82.344	35.685	6,046,730
2011-04-25	81.538	81.622	80.872	81.107	35.148	3,446,933
2011-04-21	80.732	81.791	80.282	81.632	35.376	5,854,557

← NewerPage 65 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.