RTX Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	64.162	64.799	63.796	64.256	25.858	5,055,111
2008-06-12	63.093	64.668	62.934	63.656	25.617	8,033,638
2008-06-11	62.840	62.981	62.409	62.466	25.138	6,102,274
2008-06-10	62.981	63.365	62.812	62.869	25.300	5,212,310
2008-06-09	63.131	63.487	62.297	63.309	25.477	6,223,926
2008-06-06	65.071	65.071	62.728	62.803	25.274	11,832,110
2008-06-05	65.080	65.699	64.734	65.577	26.390	5,444,118
2008-06-04	65.052	65.333	64.621	64.912	26.122	7,153,608
2008-06-03	66.514	66.636	64.912	65.380	26.311	6,935,294
2008-06-02	66.008	66.571	65.615	66.289	26.677	4,366,410
2008-05-30	65.886	66.758	65.380	66.580	26.794	5,305,563
2008-05-29	65.568	66.636	65.137	65.821	26.488	5,738,150
2008-05-28	66.571	66.749	65.352	65.821	26.488	4,960,356
2008-05-27	65.483	66.392	65.446	66.355	26.703	4,619,363
2008-05-23	66.786	66.945	65.502	65.615	26.405	7,029,680
2008-05-22	67.498	67.817	67.058	67.330	27.095	3,920,746
2008-05-21	69.045	69.373	67.358	67.498	27.163	6,014,020
2008-05-20	69.448	69.588	68.426	68.792	27.684	5,023,555
2008-05-19	69.157	70.291	69.129	69.691	28.046	3,627,689
2008-05-16	69.598	69.879	68.876	69.317	27.895	5,709,621
2008-05-15	70.151	70.310	69.410	69.626	28.019	4,927,968
2008-05-14	70.366	71.097	69.973	70.441	28.347	4,478,960
2008-05-13	69.926	70.497	69.513	70.216	28.128	3,396,728
2008-05-12	68.576	69.888	68.539	69.888	27.997	3,333,198
2008-05-09	69.007	69.007	67.845	68.539	27.456	3,988,134
2008-05-08	68.745	69.673	68.632	69.410	27.805	3,825,816
2008-05-07	70.160	70.291	68.445	68.445	27.419	4,349,483
2008-05-06	69.804	70.216	69.204	69.991	28.038	2,564,234
2008-05-05	70.001	70.291	69.748	69.935	28.016	3,386,145
2008-05-02	70.198	70.666	69.907	70.385	28.196	5,497,116
2008-05-01	67.948	70.010	67.948	69.823	27.970	5,167,111
2008-04-30	68.520	69.204	67.789	67.920	27.208	5,036,357
2008-04-29	68.501	68.754	67.798	68.520	27.449	3,380,834
2008-04-28	67.976	68.979	67.976	68.454	27.422	4,060,981
2008-04-25	68.417	68.520	67.564	68.117	27.287	3,400,089
2008-04-24	67.480	68.539	67.255	68.136	27.295	4,519,053
2008-04-23	67.339	67.798	66.580	67.348	26.979	4,533,700
2008-04-22	67.152	67.386	66.467	66.955	26.822	4,094,111
2008-04-21	67.461	67.798	67.105	67.564	27.066	3,622,887
2008-04-18	67.601	68.051	66.720	67.958	27.223	7,034,797
2008-04-17	66.852	66.936	65.690	66.346	26.578	6,664,360
2008-04-16	66.683	68.632	66.683	68.070	27.268	6,431,234
2008-04-15	66.074	66.964	65.652	66.392	26.596	4,403,928
2008-04-14	65.015	65.989	65.015	65.596	26.277	5,100,925
2008-04-11	66.252	66.533	64.996	65.165	26.105	7,797,349
2008-04-10	66.242	67.648	66.158	67.339	26.976	4,457,404
2008-04-09	67.198	67.498	65.886	66.364	26.585	4,340,137
2008-04-08	66.870	67.292	66.542	67.292	26.957	3,091,575
2008-04-07	67.573	68.014	66.992	67.283	26.953	3,915,777
2008-04-04	66.289	67.855	66.261	67.227	26.931	4,539,681
2008-04-03	66.655	66.674	65.765	66.317	26.566	3,648,135
2008-04-02	67.227	67.330	66.392	66.711	26.724	5,325,670
2008-04-01	64.893	67.105	64.893	66.767	26.747	7,348,938
2008-03-31	64.349	64.977	63.881	64.499	25.838	5,188,800
2008-03-28	65.362	65.830	64.049	64.246	25.737	4,840,080
2008-03-27	65.615	66.149	64.916	65.052	26.059	4,293,323
2008-03-26	65.511	65.521	64.865	65.240	26.135	4,234,179
2008-03-25	65.999	66.168	65.183	65.755	26.341	4,623,522
2008-03-24	65.062	66.261	64.855	65.924	26.409	4,280,673
2008-03-20	64.527	65.305	63.862	64.677	25.909	6,409,262

← NewerPage 78 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.