RTX Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	42.943	44.527	42.362	44.349	18.082	7,981,152
2008-12-02	43.515	43.674	42.222	43.168	17.600	9,453,238
2008-12-01	44.921	44.921	42.597	42.756	17.432	9,254,006
2008-11-28	44.574	45.642	44.574	45.483	18.544	3,976,194
2008-11-26	43.290	44.771	42.831	44.733	18.238	8,616,248
2008-11-25	46.861	46.861	43.665	44.171	18.009	12,945,210
2008-11-24	44.209	46.739	43.234	46.027	18.766	9,997,315
2008-11-21	41.031	44.077	39.138	43.740	17.833	15,812,600
2008-11-20	42.456	43.478	40.075	40.507	16.515	16,485,369
2008-11-19	46.055	46.439	42.981	43.103	17.574	9,944,272
2008-11-18	44.658	46.392	44.237	46.224	18.846	9,062,442
2008-11-17	46.495	47.367	44.996	45.127	18.399	8,031,223
2008-11-14	48.070	50.197	46.617	47.076	19.194	7,227,658
2008-11-13	46.673	49.157	43.646	48.998	19.977	11,826,590
2008-11-12	47.611	47.657	45.858	45.933	18.728	6,928,615
2008-11-11	48.182	49.673	46.861	48.548	19.638	6,738,053
2008-11-10	49.691	50.835	48.182	48.913	19.786	6,987,414
2008-11-07	47.723	48.698	47.001	48.557	19.642	6,065,678
2008-11-06	49.841	50.797	47.076	47.433	19.187	8,765,173
2008-11-05	52.915	53.365	50.141	50.300	20.347	8,106,956
2008-11-04	52.484	54.021	51.912	53.656	21.704	8,037,682
2008-11-03	51.509	52.206	50.694	50.844	20.567	4,123,799
2008-10-31	50.610	52.128	49.204	51.509	20.836	7,419,992
2008-10-30	50.572	51.397	48.492	50.207	20.309	8,066,888
2008-10-29	48.548	50.610	47.704	48.810	19.744	11,542,460
2008-10-28	43.346	48.229	42.803	48.070	19.444	11,082,880
2008-10-27	43.749	44.780	42.175	42.343	17.128	8,294,606
2008-10-24	42.343	45.839	42.212	44.340	17.936	9,156,024
2008-10-23	45.886	46.823	43.178	45.633	18.459	12,022,840
2008-10-22	46.702	47.479	44.527	45.549	18.425	9,802,833
2008-10-21	47.986	49.007	47.245	47.751	19.316	7,271,010
2008-10-20	48.126	49.007	46.158	48.951	19.801	10,999,640
2008-10-17	49.419	50.150	47.180	47.526	19.225	11,428,230
2008-10-16	46.580	50.113	44.640	49.560	20.047	16,098,700
2008-10-15	48.164	50.882	45.755	46.158	18.671	14,552,150
2008-10-14	54.012	54.012	48.370	49.232	19.915	15,726,550
2008-10-13	46.205	50.788	45.867	50.732	20.521	13,734,560
2008-10-10	42.184	47.451	40.563	44.640	18.057	20,988,750
2008-10-09	47.554	47.751	43.421	43.421	17.564	11,780,360
2008-10-08	45.736	48.726	45.605	46.561	18.834	13,993,500
2008-10-07	49.241	50.600	46.889	46.973	19.001	10,923,960
2008-10-06	50.497	51.060	47.151	49.344	19.960	12,763,940
2008-10-03	52.822	53.515	51.350	51.416	20.798	10,050,720
2008-10-02	54.780	55.193	51.444	51.528	20.843	10,462,840
2008-10-01	55.746	56.196	54.940	55.408	22.413	8,266,925
2008-09-30	53.731	56.570	53.393	56.289	22.769	9,067,659
2008-09-29	56.130	56.420	52.625	53.103	21.480	9,811,951
2008-09-26	54.471	57.095	54.162	57.039	23.073	6,114,168
2008-09-25	56.336	56.664	55.174	55.455	22.432	8,027,784
2008-09-24	55.886	56.908	55.422	55.886	22.606	5,876,987
2008-09-23	57.826	58.548	56.196	56.374	22.803	6,569,962
2008-09-22	59.541	60.544	57.433	57.751	23.361	7,456,328
2008-09-19	60.460	63.731	57.180	60.263	24.377	11,065,170
2008-09-18	57.480	58.838	55.896	58.567	23.690	10,685,590
2008-09-17	58.361	58.651	56.786	56.898	23.016	9,021,327
2008-09-16	58.257	59.785	58.014	59.148	23.926	9,600,414
2008-09-15	58.885	60.094	58.595	59.157	23.929	8,135,170
2008-09-12	59.429	60.825	59.373	60.413	24.437	5,847,898
2008-09-11	59.035	59.916	58.407	59.916	24.236	7,178,230
2008-09-10	60.404	60.404	58.951	59.345	24.005	6,220,487

← NewerPage 76 of 79 · 4,734 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.