RTX Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	37.704	37.798	36.626	36.711	15.103	13,265,340
2009-02-27	38.060	38.754	37.582	38.267	15.743	13,033,840
2009-02-26	39.129	39.438	38.435	38.520	15.847	7,871,593
2009-02-25	39.982	39.982	38.482	38.913	16.009	10,247,810
2009-02-24	39.710	40.628	39.138	40.300	16.580	9,434,671
2009-02-23	41.369	41.687	39.565	39.691	16.329	7,521,985
2009-02-20	41.266	41.894	40.563	41.228	16.962	8,530,896
2009-02-19	42.362	43.046	41.809	41.912	17.243	5,531,644
2009-02-18	42.878	43.018	41.725	42.034	17.293	6,362,301
2009-02-17	43.084	43.777	42.343	42.812	17.455	10,874,360
2009-02-13	44.180	44.949	43.843	44.134	17.994	4,447,589
2009-02-12	43.674	44.059	42.559	43.965	17.925	6,384,701
2009-02-11	44.293	45.015	44.049	44.630	18.196	4,513,112
2009-02-10	46.158	46.655	43.815	44.105	17.982	8,098,375
2009-02-09	46.008	46.739	45.549	46.505	18.961	6,983,142
2009-02-06	45.146	46.458	44.977	45.952	18.735	7,173,936
2009-02-05	44.265	45.483	43.599	45.033	18.361	6,629,584
2009-02-04	45.239	45.792	44.377	44.546	18.162	5,592,962
2009-02-03	45.211	45.586	44.190	45.277	18.460	5,429,405
2009-02-02	44.293	45.146	43.993	44.555	18.166	6,268,283
2009-01-30	45.680	46.720	44.377	44.977	18.338	6,782,974
2009-01-29	46.861	47.039	45.455	45.624	18.601	6,158,654
2009-01-28	46.336	47.864	46.336	47.479	19.358	5,065,433
2009-01-27	46.167	46.716	45.483	46.149	18.815	5,057,378
2009-01-26	44.893	46.327	44.508	45.614	18.598	6,421,106
2009-01-23	44.471	45.127	43.993	44.433	18.116	6,223,916
2009-01-22	45.605	46.252	44.743	45.877	18.705	7,861,755
2009-01-21	46.477	46.758	44.227	46.158	18.819	11,964,480
2009-01-20	47.704	48.032	46.064	46.261	18.861	7,910,445
2009-01-16	47.376	48.267	46.505	47.892	19.526	8,183,635
2009-01-15	46.889	47.339	45.155	46.570	18.987	6,364,298
2009-01-14	46.767	47.329	46.158	46.889	19.117	5,923,339
2009-01-13	48.810	49.270	47.142	47.611	19.411	6,984,108
2009-01-12	49.363	49.785	48.735	49.073	20.008	4,525,688
2009-01-09	50.469	50.610	49.251	49.391	20.138	4,423,938
2009-01-08	49.832	50.385	49.457	50.150	20.447	5,972,436
2009-01-07	50.282	50.525	49.523	50.160	20.451	5,804,211
2009-01-06	51.172	52.025	50.703	51.434	20.971	5,160,025
2009-01-05	50.910	51.528	50.422	50.891	20.749	5,462,206
2009-01-02	50.104	51.772	49.701	51.500	20.997	4,691,471
2008-12-31	49.813	50.685	49.710	50.235	20.481	4,630,430
2008-12-30	48.529	49.804	48.201	49.710	20.267	4,828,844
2008-12-29	47.723	48.107	47.217	48.107	19.614	3,911,536
2008-12-26	48.004	48.285	47.433	47.920	19.538	1,981,963
2008-12-24	47.601	48.173	47.280	47.939	19.545	1,416,493
2008-12-23	48.735	49.073	47.226	47.442	19.343	5,871,941
2008-12-22	47.470	48.651	46.814	48.492	19.771	7,898,453
2008-12-19	48.923	49.082	47.142	48.145	19.629	12,120,120
2008-12-18	47.592	48.473	47.358	47.620	19.415	7,942,246
2008-12-17	47.704	48.239	47.067	47.423	19.335	6,541,660
2008-12-16	47.470	48.567	45.999	48.426	19.744	9,017,811
2008-12-15	46.383	46.955	45.802	46.514	18.964	7,989,002
2008-12-12	42.934	45.877	42.662	45.755	18.655	9,972,782
2008-12-11	44.218	45.586	43.721	44.124	17.990	6,737,414
2008-12-10	45.408	45.896	44.246	44.996	18.345	7,186,833
2008-12-09	45.389	45.717	44.199	44.958	18.330	9,758,685
2008-12-08	46.964	47.329	45.483	45.596	18.590	9,986,183
2008-12-05	43.731	46.299	42.943	45.933	18.728	9,426,610
2008-12-04	43.806	45.174	43.506	44.199	18.021	9,719,405
2008-12-03	42.943	44.527	42.362	44.349	18.082	7,981,152

← NewerPage 75 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.