RTX Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	70.301	70.647	69.335	70.010	29.993	3,143,980
2010-10-27	69.560	69.860	68.698	69.785	29.897	3,321,696
2010-10-26	69.795	70.122	69.382	69.982	29.981	3,527,362
2010-10-25	70.722	70.825	70.104	70.301	30.118	4,068,860
2010-10-22	70.526	70.526	69.813	70.235	30.089	3,165,089
2010-10-21	69.654	70.835	69.588	70.263	30.101	8,868,475
2010-10-20	67.489	69.616	67.405	69.279	29.680	8,761,728
2010-10-19	69.167	69.523	68.276	68.989	29.555	5,807,792
2010-10-18	69.607	70.198	69.335	69.879	29.937	3,833,462
2010-10-15	69.673	70.169	68.792	69.448	29.752	4,672,760
2010-10-14	69.532	69.541	68.792	69.495	29.772	4,854,625
2010-10-13	68.895	69.916	68.754	69.523	29.784	4,990,824
2010-10-12	68.042	68.670	67.292	68.398	29.302	3,940,460
2010-10-11	68.520	68.520	68.051	68.351	29.282	2,457,049
2010-10-08	68.407	68.604	67.761	68.332	29.274	3,509,179
2010-10-07	68.248	68.464	67.864	68.211	29.222	3,016,777
2010-10-06	67.836	68.370	67.836	68.295	29.258	3,951,974
2010-10-05	66.833	68.252	66.767	67.958	29.114	5,541,106
2010-10-04	67.423	67.508	65.821	66.102	28.319	4,437,123
2010-10-01	67.180	67.508	66.524	66.664	28.560	4,998,673
2010-09-30	67.311	68.361	66.542	66.758	28.600	5,015,223
2010-09-29	66.824	67.273	66.702	67.002	28.704	2,934,795
2010-09-28	66.683	67.292	65.643	67.105	28.748	3,501,393
2010-09-27	66.861	66.974	66.402	66.458	28.471	3,726,622
2010-09-24	66.018	67.180	66.018	67.011	28.708	2,991,096
2010-09-23	65.568	66.139	65.249	65.418	28.026	3,412,947
2010-09-22	66.008	66.739	66.008	66.149	28.339	3,057,385
2010-09-21	66.102	66.749	65.868	66.168	28.347	4,472,402
2010-09-20	65.324	66.186	64.902	65.952	28.255	2,978,666
2010-09-17	64.612	65.258	64.256	65.165	27.917	5,201,211
2010-09-16	63.881	64.368	63.731	64.227	27.516	2,805,921
2010-09-15	64.387	64.387	63.778	63.984	27.411	3,692,647
2010-09-14	64.406	64.959	64.068	64.406	27.592	3,467,647
2010-09-13	64.977	65.418	63.993	64.471	27.620	4,476,920
2010-09-10	64.574	64.809	64.181	64.565	27.660	3,026,373
2010-09-09	64.996	65.090	63.965	64.312	27.552	2,690,756
2010-09-08	63.787	64.612	63.759	64.171	27.492	3,077,321
2010-09-07	63.740	64.115	63.421	63.712	27.295	3,761,085
2010-09-03	63.759	64.256	63.243	63.974	27.407	4,315,904
2010-09-02	62.897	63.206	62.709	63.206	27.078	3,837,365
2010-09-01	61.884	63.337	61.556	63.140	27.050	5,230,906
2010-08-31	61.032	61.603	60.610	61.116	26.183	5,199,372
2010-08-30	62.297	62.297	61.285	61.285	26.255	3,371,036
2010-08-27	61.847	62.494	60.910	62.391	26.729	5,074,526
2010-08-26	61.397	61.697	60.872	60.966	26.118	5,595,152
2010-08-25	61.050	61.622	60.516	61.163	26.203	6,609,165
2010-08-24	62.166	62.391	61.285	61.538	26.363	5,287,455
2010-08-23	64.237	64.640	62.990	63.000	26.990	3,954,942
2010-08-20	63.309	64.387	63.178	63.843	27.351	3,822,360
2010-08-19	65.249	65.736	63.750	64.209	27.508	6,073,210
2010-08-18	65.924	66.168	64.940	65.540	28.078	4,944,548
2010-08-17	66.402	66.852	65.521	66.083	28.129	6,485,282
2010-08-16	65.793	66.336	65.137	65.933	28.065	2,598,421
2010-08-13	65.858	66.524	65.727	66.261	28.204	2,472,935
2010-08-12	65.933	66.486	65.877	66.149	28.157	2,869,292
2010-08-11	67.630	67.789	66.327	66.795	28.432	4,839,817
2010-08-10	68.248	69.176	67.414	68.782	29.278	4,102,901
2010-08-09	68.735	68.979	68.314	68.745	29.262	2,669,869
2010-08-06	67.855	68.609	67.180	68.164	29.014	3,213,541
2010-08-05	67.836	68.745	67.583	68.604	29.202	3,069,366

← NewerPage 68 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.