Canada markets closed

RTX Corporation (RTX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
104.97+1.20 (+1.16%)
At close: 04:00PM EDT
104.95 -0.02 (-0.02%)
After hours: 06:01PM EDT
Time Period:
Jul 23, 2023 - Jul 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 2024103.77105.57103.62104.97104.975,488,375
Jul 22, 2024102.68103.82102.62103.77103.776,207,900
Jul 19, 2024104.50104.50102.64102.81102.817,229,600
Jul 18, 2024105.00105.46103.78103.84103.844,450,100
Jul 17, 2024103.82105.28103.82104.99104.995,433,000
Jul 16, 2024101.87103.69101.75103.68103.684,341,200
Jul 15, 2024102.29102.65101.52101.62101.623,776,300
Jul 12, 2024102.00102.85101.02101.28101.286,003,000
Jul 11, 2024100.52102.65100.22101.72101.727,592,400
Jul 10, 2024100.90101.1899.42100.68100.686,483,600
Jul 09, 2024100.24101.68100.02101.11101.115,648,900
Jul 08, 2024100.65101.2199.98100.10100.108,738,100
Jul 05, 2024100.49100.5799.56100.37100.376,153,300
Jul 03, 2024100.90101.04100.38100.74100.742,149,200
Jul 02, 202499.29100.6399.07100.41100.418,299,900
Jul 01, 2024100.88101.6899.3199.5599.554,475,200
Jun 28, 2024100.90100.90100.06100.39100.3913,853,200
Jun 27, 2024101.47101.78100.43100.62100.626,955,400
Jun 26, 2024100.93101.39100.15101.26101.266,953,800
Jun 25, 2024101.39102.70100.03101.57101.5710,306,700
Jun 24, 2024105.74107.48100.94101.96101.9613,704,800
Jun 21, 2024105.19106.19104.68105.61105.6113,311,900
Jun 20, 2024104.63105.73104.55105.07105.076,996,400
Jun 18, 2024104.57105.31104.38104.77104.773,991,300
Jun 17, 2024104.00104.49103.47104.47104.473,943,500
Jun 14, 2024104.59104.99103.44104.23104.234,917,200
Jun 13, 2024106.57106.86103.84105.03105.037,112,900
Jun 12, 2024107.01107.72106.58106.77106.773,429,800
Jun 11, 2024106.39107.15106.14106.92106.925,769,500
Jun 10, 2024108.00108.10106.67107.09107.095,918,500
Jun 07, 2024108.10108.56107.88108.11108.113,526,500
Jun 06, 2024108.38108.47107.75108.18108.183,875,000
Jun 05, 2024108.01108.52107.48108.44108.443,141,000
Jun 04, 2024107.41108.39106.92107.90107.907,998,000
Jun 03, 2024107.24108.65106.82107.37107.375,908,800
May 31, 2024105.82107.88105.46107.81107.8110,411,800
May 30, 2024104.90105.85104.58105.72105.724,398,900
May 29, 2024105.02105.22104.50104.57104.574,796,800
May 28, 2024106.03106.35105.28105.52105.525,137,200
May 24, 2024105.83106.57105.83106.27106.273,431,300
May 23, 2024106.44107.32105.34105.41105.415,787,100
May 22, 2024105.63106.45105.41106.31106.313,626,300
May 21, 2024105.20105.93105.10105.43105.434,754,800
May 20, 2024104.41105.42104.35105.02105.024,412,800
May 17, 2024104.69104.78103.71104.18104.188,500,900
May 16, 2024104.50105.36104.15104.24104.248,723,800
May 16, 20240.63 Dividend
May 15, 2024105.49105.98105.14105.35104.725,688,300
May 14, 2024105.80106.29105.65105.70105.073,726,200
May 13, 2024106.44107.82105.68105.80105.176,045,500
May 10, 2024106.00106.53105.54106.32105.685,626,100
May 09, 2024104.11105.76104.08105.74105.117,211,300
May 08, 2024103.24104.09102.81103.94103.325,177,600
May 07, 2024102.27103.26102.12103.23102.616,933,000
May 06, 2024101.79102.05101.62101.91101.303,408,700
May 03, 2024102.00102.17100.67101.40100.7913,324,700
May 02, 2024101.20101.91101.02101.89101.286,084,400
May 01, 2024101.32102.03101.14101.22100.619,982,500
Apr 30, 2024102.34102.82101.47101.52100.915,421,800
Apr 29, 2024101.85102.61101.65102.44101.834,469,700
Apr 26, 2024101.54101.80100.29101.41100.804,428,300
Apr 25, 2024100.90101.88100.59101.71101.106,186,100
Apr 24, 2024101.72101.89100.01101.02100.427,722,100
Apr 23, 2024101.00103.8999.88101.38100.778,568,200
Apr 22, 2024102.00102.25101.37101.56100.957,594,100
Apr 19, 2024101.53102.26101.03101.56100.9510,328,000
Apr 18, 2024100.52101.90100.51100.71100.114,238,600
Apr 17, 2024101.26101.79100.15100.75100.155,377,600
Apr 16, 2024100.25101.32100.23100.84100.247,088,600
Apr 15, 2024101.56101.8299.90100.0299.429,636,600
Apr 12, 2024101.72102.3599.47100.1099.507,324,100
Apr 11, 2024101.35101.5799.79100.78100.186,786,100
Apr 10, 2024100.92101.76100.23101.36100.755,532,900
Apr 09, 2024101.07101.64100.29101.60100.9912,904,000
Apr 08, 2024101.69102.26101.27101.88101.279,901,300
Apr 05, 202499.45101.7599.45101.69101.0810,213,900
Apr 04, 202498.2899.3497.9099.3198.7213,373,200
Apr 03, 202497.2798.0697.0397.5596.9715,885,400
Apr 02, 202497.7698.7097.5898.5597.966,759,600
Apr 01, 202497.4698.1797.1497.7697.189,504,500
Mar 28, 202497.6998.0897.4797.5396.9510,701,000
Mar 27, 202496.4397.5096.3397.4596.877,267,800
Mar 26, 202495.6396.5595.5896.0695.495,474,300
Mar 25, 202495.7196.2495.2795.6395.065,229,300
Mar 22, 202494.1995.8394.1995.5494.976,800,600
Mar 21, 202495.0095.4994.0894.2693.706,477,500
Mar 20, 202495.0095.5294.3494.8594.287,854,200
Mar 19, 202494.4595.3994.0394.8694.297,998,800
Mar 18, 202492.8493.9292.3593.4692.907,075,400
Mar 15, 202491.0593.0791.0592.9392.3735,742,400
Mar 14, 202492.0693.0091.4891.7691.2112,161,400
Mar 13, 202490.0790.7289.8290.5690.028,664,500
Mar 12, 202490.8791.0689.4489.9589.419,439,800
Mar 11, 202490.1991.8390.1991.4090.857,273,200
Mar 08, 202490.2890.9190.1490.8890.345,726,900
Mar 07, 202490.5391.2490.0390.5590.016,778,500
Mar 06, 202489.8690.7589.7490.2689.725,563,800
Mar 05, 202489.7190.8689.6090.0689.526,747,600
Mar 04, 202490.0990.1489.1489.9189.376,926,100
Mar 01, 202489.7290.0488.9589.8089.2613,566,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...