RTX Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	67.676	68.361	67.536	68.108	28.990	2,814,012
2010-08-03	67.714	68.211	67.461	67.508	28.735	3,562,271
2010-08-02	67.517	68.276	67.264	68.051	28.966	3,796,887
2010-07-30	66.130	67.011	65.408	66.636	28.364	4,726,336
2010-07-29	66.992	67.480	66.064	66.683	28.384	5,163,334
2010-07-28	66.608	66.983	66.336	66.645	28.368	3,671,068
2010-07-27	67.442	67.452	66.303	66.627	28.360	4,617,411
2010-07-26	66.186	67.283	65.933	67.095	28.560	4,541,178
2010-07-23	65.118	66.674	64.818	66.449	28.284	4,668,040
2010-07-22	63.740	65.521	63.740	65.165	27.738	5,200,479
2010-07-21	63.421	64.415	62.353	62.822	26.740	6,598,645
2010-07-20	61.622	63.487	61.622	63.300	26.944	5,256,354
2010-07-19	62.250	62.700	61.969	62.222	26.485	4,731,681
2010-07-16	63.684	63.750	61.744	61.884	26.341	4,498,616
2010-07-15	63.693	64.068	62.953	63.871	27.187	4,333,851
2010-07-14	63.384	64.049	63.150	63.740	27.131	3,441,277
2010-07-13	62.962	64.029	62.962	63.506	27.032	5,035,837
2010-07-12	62.962	63.346	62.109	62.494	26.601	3,787,152
2010-07-09	63.056	63.450	62.681	63.272	26.932	2,919,556
2010-07-08	62.859	63.018	62.128	63.009	26.820	3,637,897
2010-07-07	60.544	62.409	60.507	62.372	26.549	5,255,661
2010-07-06	60.741	61.126	59.898	60.535	25.767	5,779,958
2010-07-02	60.404	60.854	59.832	60.254	25.647	3,988,754
2010-07-01	60.779	60.835	59.626	60.347	25.687	5,676,823
2010-06-30	60.910	61.716	60.385	60.835	25.895	6,561,249
2010-06-29	61.941	62.578	60.282	60.891	25.919	7,028,682
2010-06-28	63.646	63.693	62.625	62.897	26.772	3,315,722
2010-06-25	63.197	63.628	62.615	63.600	27.072	7,919,437
2010-06-24	63.628	64.209	62.943	63.122	26.868	5,505,738
2010-06-23	63.899	64.377	63.225	63.721	27.123	5,070,851
2010-06-22	64.949	65.296	63.590	63.721	27.123	4,198,041
2010-06-21	65.924	66.186	64.705	65.015	27.674	4,520,392
2010-06-18	64.340	64.902	64.211	64.837	27.598	6,191,329
2010-06-17	64.340	64.387	63.459	64.256	27.351	4,348,939
2010-06-16	63.899	64.391	63.778	64.284	27.363	4,057,650
2010-06-15	62.812	64.349	62.756	64.293	27.367	4,944,958
2010-06-14	62.316	63.571	62.269	62.700	26.689	6,658,892
2010-06-11	60.854	62.128	60.497	62.072	26.421	4,583,547
2010-06-10	60.479	61.500	59.851	61.378	26.126	5,873,363
2010-06-09	60.404	60.741	59.298	59.438	25.300	8,001,560
2010-06-08	59.279	60.235	58.932	60.179	25.615	7,425,615
2010-06-07	61.163	61.341	59.185	59.251	25.220	8,310,661
2010-06-04	62.437	62.615	60.807	61.050	25.986	6,460,248
2010-06-03	63.506	63.965	63.056	63.590	27.068	3,912,195
2010-06-02	62.297	63.290	61.824	63.225	26.912	4,301,289
2010-06-01	62.409	63.234	61.791	61.903	26.349	5,126,815
2010-05-28	63.965	64.115	62.831	63.150	26.880	4,809,540
2010-05-27	63.112	63.834	62.784	63.834	27.171	5,075,768
2010-05-26	62.625	63.496	61.856	61.997	26.389	6,560,490
2010-05-25	60.301	62.147	59.785	62.006	26.393	7,858,847
2010-05-24	62.475	62.597	61.678	61.978	26.381	5,352,565
2010-05-21	60.525	62.897	60.525	62.269	26.505	10,626,710
2010-05-20	63.543	64.256	62.194	62.259	26.501	10,896,560
2010-05-19	65.755	66.308	64.349	64.996	27.666	8,501,711
2010-05-18	67.067	67.423	66.055	66.242	28.196	6,040,528
2010-05-17	67.208	67.480	65.530	66.571	28.336	5,980,540
2010-05-14	67.808	68.051	66.252	67.086	28.556	6,648,659
2010-05-13	68.520	69.457	68.164	68.286	29.066	5,279,170
2010-05-12	68.464	68.820	68.023	68.557	29.182	5,067,183
2010-05-11	67.798	69.588	67.789	68.539	28.993	5,971,817

← NewerPage 69 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.