RTX Corporation Common Stock (RTX)
188.50
+1.33 (0.71%)
NYSE · Last Trade: Jan 10th, 4:41 PM EST
Historical Prices For RTX Corporation Common Stock (RTX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/09/2026 | 186.03 | 189.09 | 184.37 | 188.50 | 7,598,875 | 188.50 |
| 1/08/2026 | 191.03 | 196.70 | 184.90 | 187.17 | 9,769,502 | 187.17 |
| 1/07/2026 | 191.92 | 193.79 | 185.61 | 185.73 | 7,636,233 | 185.73 |
| 1/06/2026 | 188.70 | 190.71 | 187.71 | 190.40 | 3,913,570 | 190.40 |
| 1/05/2026 | 187.30 | 190.50 | 186.43 | 188.26 | 6,047,962 | 188.26 |
| 1/02/2026 | 183.50 | 187.27 | 182.17 | 187.25 | 3,326,320 | 187.25 |
| 12/31/2025 | 184.10 | 184.40 | 182.64 | 183.40 | 2,644,840 | 183.40 |
| 12/30/2025 | 184.93 | 185.00 | 183.70 | 184.01 | 1,812,013 | 184.01 |
| 12/29/2025 | 185.17 | 185.60 | 184.18 | 184.42 | 2,027,247 | 184.42 |
| 12/26/2025 | 186.22 | 186.28 | 184.51 | 185.17 | 1,389,026 | 185.17 |
| 12/24/2025 | 185.69 | 187.10 | 185.50 | 186.38 | 1,421,734 | 186.38 |
| 12/23/2025 | 185.75 | 188.00 | 185.25 | 185.76 | 3,354,710 | 185.76 |
| 12/22/2025 | 182.86 | 185.87 | 181.76 | 185.68 | 3,207,526 | 185.68 |
| 12/19/2025 | 178.96 | 183.24 | 178.66 | 182.01 | 11,455,897 | 182.01 |
| 12/18/2025 | 178.49 | 180.50 | 178.09 | 178.29 | 4,045,024 | 178.29 |
| 12/17/2025 | 178.92 | 180.33 | 176.54 | 177.20 | 6,631,630 | 177.20 |
| 12/16/2025 | 180.51 | 181.88 | 178.89 | 179.93 | 4,320,894 | 179.93 |
| 12/15/2025 | 179.74 | 182.28 | 179.17 | 182.11 | 3,696,113 | 182.11 |
| 12/12/2025 | 179.40 | 179.45 | 176.63 | 178.66 | 6,440,413 | 178.66 |
| 12/11/2025 | 174.70 | 179.14 | 174.30 | 177.42 | 4,879,458 | 177.42 |
| 12/10/2025 | 171.17 | 177.13 | 170.34 | 174.72 | 5,611,345 | 174.72 |
| 12/09/2025 | 172.52 | 175.71 | 171.24 | 171.93 | 4,816,355 | 171.93 |
| 12/08/2025 | 171.39 | 171.99 | 169.54 | 171.52 | 3,498,343 | 171.52 |
| 12/05/2025 | 172.00 | 172.00 | 168.94 | 171.10 | 3,032,827 | 171.10 |
| 12/04/2025 | 168.90 | 172.09 | 168.65 | 171.31 | 7,485,654 | 171.31 |
| 12/03/2025 | 169.05 | 169.19 | 166.74 | 168.45 | 5,451,513 | 168.45 |
| 12/02/2025 | 169.38 | 169.38 | 168.03 | 168.80 | 4,052,185 | 168.80 |
| 12/01/2025 | 173.70 | 174.00 | 167.90 | 168.02 | 4,883,376 | 168.02 |
| 11/28/2025 | 173.04 | 174.94 | 173.00 | 174.91 | 1,755,899 | 174.91 |
| 11/26/2025 | 172.56 | 174.03 | 172.02 | 173.19 | 3,564,593 | 173.19 |
| 11/25/2025 | 172.76 | 173.40 | 169.52 | 172.15 | 5,511,667 | 172.15 |
| 11/24/2025 | 169.28 | 173.65 | 168.90 | 173.21 | 8,103,120 | 173.21 |
| 11/21/2025 | 172.26 | 172.30 | 168.62 | 169.68 | 6,109,025 | 169.68 |
| 11/20/2025 | 176.54 | 177.55 | 172.50 | 172.73 | 4,215,094 | 172.05 |
| 11/19/2025 | 173.51 | 174.77 | 172.50 | 173.77 | 3,901,693 | 173.09 |
| 11/18/2025 | 176.70 | 177.93 | 174.31 | 174.72 | 3,742,530 | 174.03 |
| 11/17/2025 | 176.10 | 176.30 | 174.63 | 175.63 | 3,913,623 | 174.94 |
| 11/14/2025 | 173.96 | 176.16 | 172.50 | 175.57 | 3,224,693 | 174.88 |
| 11/13/2025 | 178.63 | 178.79 | 173.13 | 173.96 | 3,617,756 | 173.28 |
| 11/12/2025 | 178.60 | 179.90 | 177.37 | 177.69 | 4,469,648 | 176.99 |
| 11/11/2025 | 178.81 | 180.00 | 177.41 | 179.22 | 3,387,271 | 178.51 |
| 11/10/2025 | 176.84 | 179.55 | 176.30 | 179.03 | 2,750,344 | 178.32 |
| 11/07/2025 | 175.26 | 177.69 | 173.75 | 176.97 | 3,774,264 | 176.27 |
| 11/06/2025 | 174.01 | 175.39 | 173.60 | 175.10 | 3,631,572 | 174.41 |
| 11/05/2025 | 174.90 | 176.76 | 173.92 | 174.00 | 4,492,992 | 173.31 |
| 11/04/2025 | 176.56 | 177.89 | 175.44 | 175.61 | 3,836,766 | 174.92 |
| 11/03/2025 | 178.49 | 178.54 | 175.45 | 177.04 | 3,843,159 | 176.34 |
| 10/31/2025 | 177.50 | 179.11 | 176.75 | 178.50 | 4,347,078 | 177.80 |
| 10/30/2025 | 177.12 | 179.00 | 176.82 | 177.42 | 3,637,107 | 176.72 |
| 10/29/2025 | 177.79 | 178.98 | 176.00 | 176.36 | 4,284,453 | 175.67 |
| 10/28/2025 | 179.30 | 181.31 | 178.56 | 178.67 | 3,343,669 | 177.97 |
| 10/27/2025 | 179.43 | 179.63 | 177.50 | 179.24 | 4,038,989 | 178.53 |
| 10/24/2025 | 180.46 | 180.50 | 178.29 | 178.65 | 3,471,594 | 177.95 |
| 10/23/2025 | 177.60 | 179.98 | 176.50 | 179.44 | 5,249,113 | 178.73 |
| 10/22/2025 | 174.49 | 178.72 | 173.92 | 177.98 | 10,218,090 | 177.28 |
| 10/21/2025 | 171.81 | 178.76 | 170.25 | 173.04 | 12,295,828 | 172.36 |
| 10/20/2025 | 159.67 | 162.07 | 159.44 | 160.71 | 6,513,605 | 160.08 |
| 10/17/2025 | 156.33 | 158.54 | 156.10 | 157.95 | 5,435,257 | 157.33 |
| 10/16/2025 | 157.77 | 158.33 | 156.10 | 157.05 | 3,926,050 | 156.43 |
| 10/15/2025 | 159.49 | 160.66 | 155.64 | 157.00 | 5,953,398 | 156.38 |
| 10/14/2025 | 158.20 | 160.58 | 157.29 | 159.40 | 3,589,829 | 158.77 |
| 10/13/2025 | 158.45 | 159.55 | 157.37 | 158.85 | 5,321,640 | 158.22 |