Canada markets open in 8 hours 51 minutes

RTX Corporation (RTX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
124.64+0.71 (+0.57%)
At close: 04:00PM EDT
124.86 +0.22 (+0.18%)
After hours: 07:59PM EDT
Time Period:
Oct 15, 2023 - Oct 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 2024123.74124.83123.27124.64124.641,929,700
Oct 11, 2024123.00123.93122.90123.93123.932,556,200
Oct 10, 2024123.63124.07122.41122.94122.942,785,300
Oct 09, 2024123.03124.74122.60123.95123.953,210,400
Oct 08, 2024125.43125.94123.27123.50123.503,194,500
Oct 07, 2024124.85125.68124.25125.05125.054,606,100
Oct 04, 2024123.70124.98123.15124.91124.913,055,900
Oct 03, 2024124.50124.90123.20123.67123.674,765,700
Oct 02, 2024125.22125.53123.64124.04124.043,802,900
Oct 01, 2024121.18124.59120.14124.39124.397,206,900
Sept 30, 2024120.68121.29119.77121.16121.165,475,700
Sept 27, 2024119.94121.24119.62120.39120.397,941,800
Sept 26, 2024120.24121.88120.13120.32120.326,202,600
Sept 25, 2024120.51121.45120.36120.90120.905,713,600
Sept 24, 2024120.13120.25119.08120.04120.045,844,600
Sept 23, 2024118.67120.48118.21120.27120.276,755,400
Sept 20, 2024118.20118.89117.86118.15118.1516,958,300
Sept 19, 2024118.70119.21117.26118.82118.825,270,600
Sept 18, 2024118.97119.61117.77118.04118.044,434,800
Sept 17, 2024118.50119.04117.75118.73118.735,101,500
Sept 16, 2024119.97120.55118.06119.20119.206,025,400
Sept 13, 2024119.90120.20118.89119.12119.124,708,000
Sept 12, 2024119.00120.15118.80120.10120.104,229,700
Sept 11, 2024119.87119.87117.35119.26119.264,857,200
Sept 10, 2024121.51121.71119.91120.30120.303,806,700
Sept 09, 2024119.64121.33119.17121.16121.164,492,000
Sept 06, 2024119.65120.77118.07118.44118.443,983,700
Sept 05, 2024121.19121.61118.65119.64119.645,764,500
Sept 04, 2024121.10122.32120.77121.11121.114,484,200
Sept 03, 2024123.12123.66120.68120.99120.995,543,900
Aug 30, 2024122.05123.70121.96123.34123.346,372,000
Aug 29, 2024121.09122.74120.54122.29122.293,547,800
Aug 28, 2024119.77121.35119.68120.84120.844,287,200
Aug 27, 2024118.68119.59118.39119.49119.494,101,200
Aug 26, 2024118.69119.73118.39118.70118.706,260,400
Aug 23, 2024118.29118.89117.91118.52118.523,427,500
Aug 22, 2024117.36118.06117.18118.02118.023,743,600
Aug 21, 2024118.50118.64116.95117.26117.263,050,900
Aug 20, 2024118.33118.68117.24117.95117.956,129,200
Aug 19, 2024118.00118.52117.98118.35118.355,389,900
Aug 16, 2024117.87118.62117.57117.95117.955,251,500
Aug 16, 20240.63 Dividend
Aug 15, 2024118.51118.99117.53118.36117.735,629,900
Aug 14, 2024116.84117.83116.65117.65117.025,826,700
Aug 13, 2024116.79117.26116.07116.86116.245,911,900
Aug 12, 2024116.86117.44115.76116.60115.988,602,000
Aug 09, 2024115.04116.29114.87116.15115.535,534,300
Aug 08, 2024113.90115.84113.70115.10114.498,889,100
Aug 07, 2024114.30115.98113.61114.15113.545,553,200
Aug 06, 2024115.59116.82114.12114.40113.794,642,400
Aug 05, 2024115.11116.44114.37115.17114.565,888,600
Aug 02, 2024116.25118.30115.07116.44115.824,578,400
Aug 01, 2024117.72117.99116.06116.74116.125,135,100
Jul 31, 2024117.50118.22116.46117.49116.866,780,400
Jul 30, 2024115.20117.03114.56116.88116.266,074,400
Jul 29, 2024114.00114.63113.30114.44113.834,138,900
Jul 26, 2024113.96115.23113.50113.95113.347,526,300
Jul 25, 2024110.23115.82109.45113.47112.8714,997,000
Jul 24, 2024105.05105.86104.02104.83104.277,180,200
Jul 23, 2024103.77105.58103.62104.97104.417,602,000
Jul 22, 2024102.68103.82102.62103.77103.226,207,900
Jul 19, 2024104.50104.50102.64102.81102.267,229,600
Jul 18, 2024105.00105.46103.78103.84103.294,450,100
Jul 17, 2024103.82105.28103.82104.99104.435,433,000
Jul 16, 2024101.87103.69101.75103.68103.134,341,200
Jul 15, 2024102.29102.65101.52101.62101.083,776,300
Jul 12, 2024102.00102.85101.02101.28100.746,003,000
Jul 11, 2024100.52102.65100.22101.72101.187,592,400
Jul 10, 2024100.90101.1899.42100.68100.146,483,600
Jul 09, 2024100.24101.68100.02101.11100.575,648,900
Jul 08, 2024100.65101.2199.98100.1099.578,738,100
Jul 05, 2024100.49100.5799.56100.3799.846,153,300
Jul 03, 2024100.90101.04100.38100.74100.202,149,200
Jul 02, 202499.29100.6399.07100.4199.888,299,900
Jul 01, 2024100.88101.6899.3199.5599.024,475,200
Jun 28, 2024100.90100.90100.06100.3999.8613,853,200
Jun 27, 2024101.47101.78100.43100.62100.086,955,400
Jun 26, 2024100.93101.39100.15101.26100.726,953,800
Jun 25, 2024101.39102.70100.03101.57101.0310,306,700
Jun 24, 2024105.74107.48100.94101.96101.4213,704,800
Jun 21, 2024105.19106.19104.68105.61105.0513,311,900
Jun 20, 2024104.63105.73104.55105.07104.516,996,400
Jun 18, 2024104.57105.31104.38104.77104.213,991,300
Jun 17, 2024104.00104.49103.47104.47103.913,943,500
Jun 14, 2024104.59104.99103.44104.23103.684,917,200
Jun 13, 2024106.57106.86103.84105.03104.477,112,900
Jun 12, 2024107.01107.72106.58106.77106.203,429,800
Jun 11, 2024106.39107.15106.14106.92106.355,769,500
Jun 10, 2024108.00108.10106.67107.09106.525,918,500
Jun 07, 2024108.10108.56107.88108.11107.533,526,500
Jun 06, 2024108.38108.47107.75108.18107.603,875,000
Jun 05, 2024108.01108.52107.48108.44107.863,141,000
Jun 04, 2024107.41108.39106.92107.90107.337,998,000
Jun 03, 2024107.24108.65106.82107.37106.805,908,800
May 31, 2024105.82107.88105.46107.81107.2410,411,800
May 30, 2024104.90105.85104.58105.72105.164,398,900
May 29, 2024105.02105.22104.50104.57104.014,796,800
May 28, 2024106.03106.35105.28105.52104.965,137,200
May 24, 2024105.83106.57105.83106.27105.703,431,300
May 23, 2024106.44107.32105.34105.41104.855,787,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...