See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.27▼ 1.94%
← RTX stock page

RTX Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2011-01-2576.34676.59975.80276.59933.0184,495,680
2011-01-2475.22176.42175.22176.40232.9334,742,375
2011-01-2174.88475.44674.75275.16532.4004,620,271
2011-01-2074.62174.89374.02174.55632.1373,942,452
2011-01-1974.66874.97774.19974.89332.2824,114,511
2011-01-1874.30374.74374.21874.57432.1453,794,700
2011-01-1474.22874.33173.75074.11531.9474,632,643
2011-01-1374.49974.75274.18174.50932.1172,694,405
2011-01-1274.57474.88474.26574.44332.0883,242,125
2011-01-1173.66574.20973.54373.96531.8823,475,012
2011-01-1073.35673.75072.92573.53431.6973,301,579
2011-01-0774.17174.68773.69374.11531.9472,772,109
2011-01-0674.42474.74374.07874.18131.9753,486,345
2011-01-0573.65674.56273.65674.25632.0082,820,689
2011-01-0473.65674.49073.47874.15331.9633,658,989
2011-01-0374.21874.43474.00374.03131.9113,059,709
2010-12-3173.85373.87173.33773.77831.8021,782,248
2010-12-3073.96574.15373.67573.90031.8541,504,311
2010-12-2974.47174.66374.12474.13431.9551,559,370
2010-12-2874.57474.57474.07874.31232.0322,066,986
2010-12-2774.38774.41574.02174.29332.0241,388,783
2010-12-2374.49974.60274.22874.50932.1171,862,679
2010-12-2274.39674.69674.10674.52732.1252,123,578
2010-12-2174.06874.48173.62874.36832.0562,836,574
2010-12-2074.39674.50973.84373.94631.8742,802,470
2010-12-1773.88174.11573.45973.85331.8345,391,211
2010-12-1673.88174.27473.65674.05931.9233,049,541
2010-12-1573.76874.42473.64773.99331.8953,970,986
2010-12-1472.93474.05072.93473.90031.8543,550,095
2010-12-1373.89073.89073.20673.24431.5713,756,457
2010-12-1073.56273.88173.16973.47831.6723,822,881
2010-12-0973.23473.30072.55972.75631.3613,864,123
2010-12-0873.72174.05972.49472.81231.3865,384,956
2010-12-0774.42474.42473.45073.60931.7294,478,449
2010-12-0673.64773.85373.31873.48731.6762,699,312
2010-12-0373.49773.86273.37573.79631.8103,229,203
2010-12-0273.46874.38073.19773.75931.7944,845,508
2010-12-0171.73573.56271.73573.34731.6167,949,323
2010-11-3069.45770.93869.39270.54430.4085,548,223
2010-11-2970.02970.36669.24270.10430.2184,358,748
2010-11-2670.86370.92970.47970.55430.4121,963,880
2010-11-2470.06671.42569.87971.31330.7393,939,838
2010-11-2369.70169.80469.07369.52329.9684,117,306
2010-11-2270.19870.75169.59870.39430.3433,443,297
2010-11-1970.37670.67669.95970.58230.4244,021,960
2010-11-1869.68270.76069.57070.31930.3113,652,548
2010-11-1769.10169.42068.82069.01729.7493,897,638
2010-11-1670.10470.23569.13869.50429.7766,000,692
2010-11-1570.31070.97570.16970.58230.2384,718,564
2010-11-1270.23570.49769.74870.17930.0654,774,344
2010-11-1171.10771.18270.32970.65730.2703,506,304
2010-11-1071.72571.81071.04171.36930.5754,023,929
2010-11-0971.87571.96071.54771.87530.7923,810,636
2010-11-0871.71672.08171.53871.81930.7683,149,708
2010-11-0571.68872.06371.36071.93130.8164,705,619
2010-11-0471.23872.07270.72271.45330.6115,502,503
2010-11-0370.51670.78869.64570.33830.1343,590,520
2010-11-0270.48870.87270.36670.52630.2142,806,232
2010-11-0170.54471.01669.45769.95429.9693,404,618
2010-10-2969.65470.17969.44870.07630.0212,650,141
← NewerPage 67 of 79 · 4,733 trading daysOlder →

Stock splits

DateSplit (new : old)
2020-04-0315890:10000
2005-06-132:1
1999-05-182:1
1996-12-112:1

Dividends

Ex-dateAmount
2026-08-140.7300 USD
2026-05-220.7300 USD
2026-02-200.6800 USD
2025-11-210.6800 USD
2025-08-150.6800 USD
2025-05-230.6800 USD
2025-02-210.6300 USD
2024-11-150.6300 USD
2024-08-160.6300 USD
2024-05-160.6300 USD
2024-02-220.5900 USD
2023-11-160.5900 USD
2023-08-170.5900 USD
2023-05-180.5900 USD
2023-02-230.5500 USD
2022-11-170.5500 USD
2022-08-180.5500 USD
2022-05-190.5500 USD
2022-02-240.5100 USD
2021-11-180.5100 USD
2021-08-190.5100 USD
2021-05-200.5100 USD
2021-02-250.4750 USD
2020-11-120.4750 USD
2020-08-130.4750 USD
2020-05-140.4750 USD
2020-02-130.7350 USD
2019-11-140.7350 USD
2019-08-150.7350 USD
2019-05-160.7350 USD
2019-02-140.7350 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.