RTX Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	62.662	63.965	62.475	63.721	26.614	4,951,126
2009-11-12	62.934	63.328	62.334	62.512	26.109	4,666,889
2009-11-11	62.662	63.215	62.447	62.765	26.214	3,409,017
2009-11-10	62.550	62.981	62.128	62.540	26.120	3,552,572
2009-11-09	61.510	62.559	61.022	62.540	26.120	3,834,642
2009-11-06	61.257	61.594	60.629	60.985	25.471	3,895,111
2009-11-05	60.010	61.388	59.888	61.341	25.619	3,654,170
2009-11-04	59.560	60.582	59.410	59.588	24.887	4,446,476
2009-11-03	58.267	59.373	58.267	59.232	24.739	4,433,948
2009-11-02	57.836	58.988	57.573	58.726	24.527	4,589,027
2009-10-30	59.438	59.776	57.564	57.592	24.054	8,186,514
2009-10-29	58.773	59.738	58.426	59.588	24.887	4,990,937
2009-10-28	59.776	60.282	58.651	58.679	24.508	5,005,914
2009-10-27	60.938	61.322	59.898	60.066	25.087	5,606,545
2009-10-26	61.678	62.100	60.376	60.760	25.377	5,456,803
2009-10-23	61.856	62.194	61.425	61.678	25.760	5,562,791
2009-10-22	61.163	61.913	60.825	61.763	25.796	4,801,889
2009-10-21	61.050	62.100	60.694	61.294	25.600	5,830,164
2009-10-20	60.366	61.744	59.794	61.294	25.600	6,567,312
2009-10-19	60.947	61.725	60.722	61.331	25.615	5,979,912
2009-10-16	60.132	61.003	60.094	60.816	25.400	6,206,770
2009-10-15	59.476	60.394	59.476	60.357	25.208	5,668,697
2009-10-14	58.801	59.860	58.342	59.757	24.958	5,235,692
2009-10-13	57.611	58.248	57.367	58.079	24.257	3,683,180
2009-10-12	58.407	58.567	57.208	57.611	24.061	3,613,213
2009-10-09	57.958	58.314	57.901	58.267	24.335	2,811,839
2009-10-08	57.733	58.370	57.442	57.901	24.183	4,464,285
2009-10-07	57.039	57.601	57.039	57.236	23.905	2,375,359
2009-10-06	57.058	58.033	56.880	57.629	24.069	3,726,764
2009-10-05	56.233	56.683	55.643	56.636	23.654	3,562,671
2009-10-02	55.652	56.177	55.586	55.886	23.341	4,662,794
2009-10-01	57.011	57.151	56.149	56.224	23.482	6,125,571
2009-09-30	57.330	57.667	56.210	57.105	23.850	6,495,067
2009-09-29	57.789	58.042	57.405	57.461	23.999	4,048,842
2009-09-28	58.014	58.248	57.695	57.770	24.128	5,365,825
2009-09-25	58.286	58.286	57.180	57.676	24.089	4,668,100
2009-09-24	58.979	59.045	58.117	58.426	24.402	4,699,866
2009-09-23	59.495	59.719	58.735	58.801	24.559	4,698,404
2009-09-22	59.241	59.326	58.857	59.260	24.750	4,584,111
2009-09-21	58.548	59.063	58.389	58.735	24.531	3,690,927
2009-09-18	58.782	59.307	58.576	58.876	24.590	6,836,979
2009-09-17	58.032	59.082	58.032	58.595	24.472	6,683,771
2009-09-16	57.826	58.435	57.498	58.061	24.249	7,266,162
2009-09-15	57.798	57.854	57.339	57.442	23.991	5,412,009
2009-09-14	57.648	57.883	57.301	57.695	24.097	4,838,261
2009-09-11	58.145	58.145	57.555	58.098	24.265	4,765,564
2009-09-10	57.405	58.107	56.927	58.061	24.249	4,573,734
2009-09-09	56.692	57.517	56.692	57.395	23.971	4,924,984
2009-09-08	56.927	57.058	56.074	56.589	23.635	4,951,475
2009-09-04	55.933	56.880	55.736	56.720	23.690	3,424,019
2009-09-03	55.165	55.999	55.155	55.905	23.349	4,733,854
2009-09-02	55.286	55.568	54.987	55.155	23.036	3,724,000
2009-09-01	55.624	56.608	54.921	55.352	23.118	6,182,369
2009-08-31	55.558	55.633	55.136	55.633	23.236	3,759,949
2009-08-28	56.505	56.580	55.661	55.896	23.345	3,846,541
2009-08-27	55.877	56.645	55.793	56.242	23.490	4,082,864
2009-08-26	55.952	56.205	55.455	56.017	23.396	3,721,348
2009-08-25	55.680	56.823	55.333	55.961	23.373	6,798,423
2009-08-24	55.230	55.971	55.080	55.577	23.212	5,756,776
2009-08-21	54.059	55.146	53.628	55.024	22.981	6,823,949

← NewerPage 72 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.