RTX Corporation (RTX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:12AM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 101.54 | 101.80 | 100.82 | 100.83 | 100.83 | 607,733 |
| 25 Apr 2024 | 100.90 | 101.88 | 100.59 | 101.71 | 101.71 | 6,182,400 |
| 24 Apr 2024 | 101.72 | 101.89 | 100.01 | 101.02 | 101.02 | 7,722,100 |
| 23 Apr 2024 | 101.00 | 103.89 | 99.88 | 101.38 | 101.38 | 8,568,200 |
| 22 Apr 2024 | 102.00 | 102.25 | 101.37 | 101.56 | 101.56 | 7,594,100 |
| 19 Apr 2024 | 101.53 | 102.26 | 101.03 | 101.56 | 101.56 | 10,328,000 |
| 18 Apr 2024 | 100.52 | 101.90 | 100.51 | 100.71 | 100.71 | 4,238,600 |
| 17 Apr 2024 | 101.26 | 101.79 | 100.15 | 100.75 | 100.75 | 5,377,600 |
| 16 Apr 2024 | 100.25 | 101.32 | 100.23 | 100.84 | 100.84 | 7,088,600 |
| 15 Apr 2024 | 101.56 | 101.82 | 99.90 | 100.02 | 100.02 | 9,636,600 |
| 12 Apr 2024 | 101.72 | 102.35 | 99.47 | 100.10 | 100.10 | 7,324,100 |
| 11 Apr 2024 | 101.35 | 101.57 | 99.79 | 100.78 | 100.78 | 6,786,100 |
| 10 Apr 2024 | 100.92 | 101.76 | 100.23 | 101.36 | 101.36 | 5,532,900 |
| 09 Apr 2024 | 101.07 | 101.64 | 100.29 | 101.60 | 101.60 | 12,904,000 |
| 08 Apr 2024 | 101.69 | 102.26 | 101.27 | 101.88 | 101.88 | 9,901,300 |
| 05 Apr 2024 | 99.45 | 101.75 | 99.45 | 101.69 | 101.69 | 10,213,900 |
| 04 Apr 2024 | 98.28 | 99.34 | 97.90 | 99.31 | 99.31 | 13,373,200 |
| 03 Apr 2024 | 97.27 | 98.06 | 97.03 | 97.55 | 97.55 | 15,885,400 |
| 02 Apr 2024 | 97.76 | 98.70 | 97.58 | 98.55 | 98.55 | 6,759,600 |
| 01 Apr 2024 | 97.46 | 98.17 | 97.14 | 97.76 | 97.76 | 9,504,500 |
| 28 Mar 2024 | 97.69 | 98.08 | 97.47 | 97.53 | 97.53 | 10,701,000 |
| 27 Mar 2024 | 96.43 | 97.50 | 96.33 | 97.45 | 97.45 | 7,267,800 |
| 26 Mar 2024 | 95.63 | 96.55 | 95.58 | 96.06 | 96.06 | 5,474,300 |
| 25 Mar 2024 | 95.71 | 96.24 | 95.27 | 95.63 | 95.63 | 5,229,300 |
| 22 Mar 2024 | 94.19 | 95.83 | 94.19 | 95.54 | 95.54 | 6,800,600 |
| 21 Mar 2024 | 95.00 | 95.49 | 94.08 | 94.26 | 94.26 | 6,477,500 |
| 20 Mar 2024 | 95.00 | 95.52 | 94.34 | 94.85 | 94.85 | 7,854,200 |
| 19 Mar 2024 | 94.45 | 95.39 | 94.03 | 94.86 | 94.86 | 7,998,800 |
| 18 Mar 2024 | 92.84 | 93.92 | 92.35 | 93.46 | 93.46 | 7,075,400 |
| 15 Mar 2024 | 91.05 | 93.07 | 91.05 | 92.93 | 92.93 | 35,742,400 |
| 14 Mar 2024 | 92.06 | 93.00 | 91.48 | 91.76 | 91.76 | 12,161,400 |
| 13 Mar 2024 | 90.07 | 90.72 | 89.82 | 90.56 | 90.56 | 8,664,500 |
| 12 Mar 2024 | 90.87 | 91.06 | 89.44 | 89.95 | 89.95 | 9,439,800 |
| 11 Mar 2024 | 90.19 | 91.83 | 90.19 | 91.40 | 91.40 | 7,273,200 |
| 08 Mar 2024 | 90.28 | 90.91 | 90.14 | 90.88 | 90.88 | 5,726,900 |
| 07 Mar 2024 | 90.53 | 91.24 | 90.03 | 90.55 | 90.55 | 6,778,500 |
| 06 Mar 2024 | 89.86 | 90.75 | 89.74 | 90.26 | 90.26 | 5,563,800 |
| 05 Mar 2024 | 89.71 | 90.86 | 89.60 | 90.06 | 90.06 | 6,747,600 |
| 04 Mar 2024 | 90.09 | 90.14 | 89.14 | 89.91 | 89.91 | 6,926,100 |
| 01 Mar 2024 | 89.72 | 90.04 | 88.95 | 89.80 | 89.80 | 13,566,500 |
| 29 Feb 2024 | 90.41 | 90.56 | 89.25 | 89.67 | 89.67 | 5,874,800 |
| 28 Feb 2024 | 90.41 | 91.25 | 89.54 | 89.92 | 89.92 | 5,626,100 |
| 27 Feb 2024 | 90.03 | 90.48 | 89.45 | 90.42 | 90.42 | 4,853,900 |
| 26 Feb 2024 | 90.06 | 90.85 | 89.93 | 90.02 | 90.02 | 5,293,500 |
| 23 Feb 2024 | 89.50 | 90.49 | 89.29 | 90.01 | 90.01 | 5,810,000 |
| 22 Feb 2024 | 89.72 | 89.83 | 88.90 | 89.53 | 89.53 | 7,600,000 |
| 22 Feb 2024 | 0.59 Dividend | |||||
| 21 Feb 2024 | 90.97 | 91.45 | 90.01 | 90.21 | 89.62 | 13,187,600 |
| 20 Feb 2024 | 91.50 | 92.29 | 90.58 | 90.98 | 90.38 | 6,023,700 |
| 16 Feb 2024 | 91.35 | 92.09 | 90.95 | 91.01 | 90.41 | 4,949,100 |
| 15 Feb 2024 | 91.41 | 92.25 | 91.30 | 91.79 | 91.19 | 5,267,200 |
| 14 Feb 2024 | 90.96 | 91.60 | 90.86 | 91.39 | 90.79 | 6,677,900 |
| 13 Feb 2024 | 91.20 | 91.72 | 89.86 | 90.59 | 90.00 | 6,039,600 |
| 12 Feb 2024 | 90.51 | 91.91 | 90.23 | 91.14 | 90.54 | 5,483,500 |
| 09 Feb 2024 | 91.13 | 91.61 | 90.33 | 90.51 | 89.92 | 5,948,100 |
| 08 Feb 2024 | 91.85 | 92.39 | 90.93 | 91.04 | 90.44 | 6,197,500 |
| 07 Feb 2024 | 92.58 | 92.81 | 91.82 | 91.93 | 91.33 | 4,625,200 |
| 06 Feb 2024 | 91.45 | 92.67 | 91.19 | 92.28 | 91.68 | 4,718,000 |
| 05 Feb 2024 | 91.26 | 92.65 | 90.89 | 92.24 | 91.64 | 6,764,600 |
| 02 Feb 2024 | 92.24 | 92.70 | 91.45 | 91.98 | 91.38 | 6,065,000 |
| 01 Feb 2024 | 91.70 | 92.18 | 90.76 | 92.17 | 91.57 | 13,827,100 |
| 31 Jan 2024 | 90.86 | 91.86 | 90.69 | 91.12 | 90.52 | 5,560,700 |
| 30 Jan 2024 | 90.16 | 91.09 | 90.06 | 90.60 | 90.01 | 9,073,500 |
| 29 Jan 2024 | 90.44 | 90.68 | 89.70 | 90.08 | 89.49 | 8,488,700 |
| 26 Jan 2024 | 90.69 | 91.22 | 90.14 | 90.41 | 89.82 | 5,987,400 |
| 25 Jan 2024 | 90.25 | 91.11 | 89.58 | 90.94 | 90.35 | 10,584,600 |
| 24 Jan 2024 | 89.63 | 90.05 | 88.70 | 89.49 | 88.90 | 12,872,300 |
| 23 Jan 2024 | 88.23 | 92.38 | 87.96 | 89.55 | 88.96 | 19,434,800 |
| 22 Jan 2024 | 85.81 | 86.18 | 85.01 | 85.02 | 84.46 | 14,052,800 |
| 19 Jan 2024 | 85.59 | 85.80 | 84.43 | 85.53 | 84.97 | 7,501,600 |
| 18 Jan 2024 | 85.05 | 85.84 | 84.80 | 85.47 | 84.91 | 6,594,800 |
| 17 Jan 2024 | 85.43 | 86.81 | 84.92 | 85.05 | 84.49 | 7,669,600 |
| 16 Jan 2024 | 86.11 | 86.28 | 85.04 | 85.50 | 84.94 | 9,568,200 |
| 12 Jan 2024 | 86.56 | 86.73 | 85.99 | 86.33 | 85.77 | 5,269,500 |
| 11 Jan 2024 | 85.91 | 86.01 | 84.73 | 85.32 | 84.76 | 5,860,100 |
| 10 Jan 2024 | 85.80 | 86.46 | 85.66 | 86.08 | 85.52 | 5,706,500 |
| 09 Jan 2024 | 85.76 | 85.98 | 84.97 | 85.80 | 85.24 | 5,400,500 |
| 08 Jan 2024 | 84.91 | 86.18 | 84.72 | 85.84 | 85.28 | 7,625,700 |
| 05 Jan 2024 | 85.76 | 85.76 | 84.86 | 85.38 | 84.82 | 6,796,100 |
| 04 Jan 2024 | 85.99 | 86.59 | 85.34 | 85.41 | 84.85 | 6,656,500 |
| 03 Jan 2024 | 85.48 | 86.90 | 85.35 | 85.61 | 85.05 | 9,957,500 |
| 02 Jan 2024 | 84.05 | 86.02 | 83.96 | 85.22 | 84.66 | 10,455,600 |
| 29 Dec 2023 | 84.21 | 84.41 | 83.78 | 84.14 | 83.59 | 4,624,200 |
| 28 Dec 2023 | 84.17 | 84.61 | 84.09 | 84.17 | 83.62 | 4,622,700 |
| 27 Dec 2023 | 83.90 | 84.47 | 83.70 | 84.17 | 83.62 | 5,440,600 |
| 26 Dec 2023 | 83.15 | 84.30 | 83.08 | 84.05 | 83.50 | 4,442,600 |
| 22 Dec 2023 | 82.09 | 83.86 | 82.04 | 83.23 | 82.69 | 9,768,500 |
| 21 Dec 2023 | 82.04 | 82.99 | 81.37 | 82.01 | 81.47 | 7,732,800 |
| 20 Dec 2023 | 82.20 | 82.90 | 81.56 | 81.64 | 81.11 | 6,961,800 |
| 19 Dec 2023 | 80.92 | 82.66 | 80.92 | 82.62 | 82.08 | 9,912,600 |
| 18 Dec 2023 | 80.36 | 81.49 | 80.36 | 80.69 | 80.16 | 7,701,100 |
| 15 Dec 2023 | 81.74 | 81.99 | 79.67 | 80.28 | 79.75 | 19,011,800 |
| 14 Dec 2023 | 83.87 | 84.09 | 81.41 | 81.86 | 81.32 | 11,124,700 |
| 13 Dec 2023 | 81.19 | 83.40 | 80.52 | 83.22 | 82.68 | 8,057,900 |
| 12 Dec 2023 | 81.21 | 81.58 | 80.91 | 81.04 | 80.51 | 6,811,200 |
| 11 Dec 2023 | 81.33 | 82.29 | 81.33 | 81.89 | 81.35 | 5,897,300 |
| 08 Dec 2023 | 81.69 | 82.10 | 81.16 | 81.32 | 80.79 | 5,533,200 |
| 07 Dec 2023 | 83.00 | 83.15 | 81.43 | 81.50 | 80.97 | 5,443,900 |
| 06 Dec 2023 | 82.62 | 83.43 | 82.33 | 82.71 | 82.17 | 6,125,800 |
| 05 Dec 2023 | 82.93 | 83.35 | 82.66 | 82.69 | 82.15 | 5,945,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.