RTX Corporation Common Stock (RTX)

207.73
+0.00 (0.00%)
NYSE· Last Trade: Sep 1st, 7:07 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For RTX Corporation Common Stock (RTX)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/2026210.23211.24207.69207.733,962,108207.73
8/28/2026212.73213.50210.70211.712,314,858211.71
8/27/2026211.34212.52209.82212.083,849,749212.08
8/26/2026210.40213.10209.29211.993,791,055211.99
8/25/2026210.36210.65207.44210.284,893,848210.28
8/24/2026210.00210.89207.75209.223,839,339209.22
8/21/2026213.36213.52209.85209.914,795,758209.91
8/20/2026218.97220.49212.16212.294,931,363212.29
8/19/2026225.93226.41220.22220.356,226,826220.35
8/18/2026222.76226.09222.30225.495,971,866225.49
8/17/2026222.92224.61221.60221.645,186,189221.64
8/14/2026222.00223.07219.97222.972,871,095222.97
8/13/2026223.47224.00218.87220.483,234,365219.75
8/12/2026222.62223.55219.47222.763,934,203222.02
8/11/2026224.00225.34222.34223.862,930,192223.12
8/10/2026224.38226.88223.30224.123,280,334223.38
8/07/2026222.53224.31220.50223.034,976,663222.29
8/06/2026224.21225.65220.48223.255,973,412222.51
8/05/2026220.00222.81218.90222.314,275,920221.57
8/04/2026217.38218.60214.53217.936,408,185217.21
8/03/2026216.57218.13214.42216.653,813,415215.93
7/31/2026213.35215.82212.03215.223,421,315214.51
7/30/2026214.50214.64209.39214.385,240,318213.67
7/29/2026220.00220.57215.01215.258,234,270214.54
7/28/2026220.99221.34215.90218.587,778,785217.86
7/27/2026214.42220.39213.80218.428,192,500217.70
7/24/2026210.83214.89209.26212.795,877,316212.09
7/23/2026205.00213.49202.51209.169,998,499208.47
7/22/2026195.90197.35193.78194.885,147,750194.24
7/21/2026194.00197.14190.02193.673,526,075193.03
7/20/2026194.63197.54194.10194.444,593,218193.80
7/17/2026195.38198.44192.97193.514,201,045192.87
7/16/2026195.66196.72192.85194.363,727,726193.72
7/15/2026195.01196.28193.14195.893,542,129195.24
7/14/2026196.38198.50193.39193.394,249,462192.75
7/13/2026196.44197.69195.22196.393,606,765195.74
7/10/2026195.01196.69192.59195.932,823,071195.28
7/09/2026193.99195.83193.00195.203,940,470194.55
7/08/2026199.00200.41194.69194.914,163,147194.26
7/07/2026203.54203.94199.64200.854,400,080200.19
7/06/2026200.00202.55197.96201.376,571,062200.70
7/02/2026194.77199.69194.04199.255,194,407198.59
7/01/2026190.48191.82188.97191.783,778,524191.15
6/30/2026189.00190.10186.83189.734,054,281189.10
6/29/2026187.61189.88187.16187.333,594,052186.71
6/26/2026187.28190.49186.88187.998,036,388187.37
6/25/2026185.00189.66184.35186.593,594,377185.97
6/24/2026187.43187.44184.65185.064,463,365184.45
6/23/2026183.00186.72181.83186.393,908,099185.77
6/22/2026184.59185.71180.97181.836,351,398181.23
6/18/2026194.00194.17184.42185.608,866,360184.99
6/17/2026188.75193.46186.38192.587,528,878191.94
6/16/2026184.25186.85182.25186.775,103,247186.15
6/15/2026183.86186.46182.88183.646,071,899183.03
6/12/2026184.69184.87181.87183.533,348,409182.92
6/11/2026178.02184.40178.02184.216,490,746183.60
6/10/2026183.00183.00176.93177.416,036,034176.82
6/09/2026178.96182.78178.54181.566,227,699180.96
6/08/2026180.49182.30177.90178.665,908,459178.07
6/05/2026179.17182.53178.01180.996,272,197180.39
6/04/2026176.54180.42176.19179.414,695,484178.82
6/03/2026173.01176.42172.55172.554,321,320171.98
6/02/2026173.89175.75172.99174.264,379,019173.68
6/01/2026177.44178.69174.13174.415,477,368173.83