RTX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	168.98	168.98	168.48	168.42	168.42	-0.80%	39
Jan 20, 2026	171.28	172.46	170.48	169.78	169.78	-3.22%	310
Jan 19, 2026	190.80	190.80	174.12	175.42	175.42	1.12%	77
Jan 16, 2026	173.22	173.22	173.22	173.48	173.48	1.45%	15
Jan 15, 2026	171.94	172.06	171.12	171.00	171.00	1.64%	75
Jan 14, 2026	167.08	168.54	167.00	168.24	168.24	0.18%	38
Jan 13, 2026	167.14	169.00	167.14	167.94	167.94	2.68%	162
Jan 12, 2026	163.72	163.72	161.72	163.56	163.56	1.35%	156
Jan 9, 2026	162.62	162.62	158.86	161.38	161.38	-0.73%	169
Jan 8, 2026	166.20	168.66	161.54	162.56	162.56	-0.82%	439
Jan 7, 2026	163.56	163.80	163.52	163.90	163.90	1.46%	81
Jan 6, 2026	161.34	162.62	161.30	161.54	161.54	1.24%	75
Jan 5, 2026	162.56	162.78	160.32	159.56	159.56	1.64%	264
Jan 2, 2026	157.00	158.18	156.36	156.98	156.98	0.18%	52
Dec 30, 2025	157.12	157.36	157.12	156.70	156.70	-0.18%	13
Dec 29, 2025	157.64	158.42	156.80	156.98	156.98	-0.70%	157
Dec 23, 2025	158.42	159.56	157.96	158.08	158.08	0.62%	29
Dec 22, 2025	156.64	156.64	156.64	157.10	157.10	1.26%	9
Dec 19, 2025	155.14	155.14	155.14	155.14	155.14	1.04%	-
Dec 18, 2025	153.54	153.54	153.54	153.54	153.54	0.77%	-
Dec 17, 2025	152.54	153.30	152.02	152.36	152.36	-0.37%	138
Dec 16, 2025	154.00	154.74	153.50	152.92	152.92	-0.77%	58
Dec 15, 2025	154.10	154.10	154.10	154.10	154.10	2.07%	-
Dec 12, 2025	152.22	152.22	151.80	150.98	150.98	-0.05%	19
Dec 11, 2025	148.86	150.92	148.86	151.06	151.06	1.48%	11
Dec 10, 2025	147.48	147.70	146.72	148.86	148.86	-0.96%	48
Dec 9, 2025	146.78	146.78	146.78	150.30	150.30	2.69%	13
Dec 8, 2025	146.62	146.62	146.62	146.36	146.36	0.07%	4
Dec 5, 2025	146.26	146.26	146.26	146.26	146.26	-0.53%	-
Dec 4, 2025	147.04	147.04	147.04	147.04	147.04	2.32%	-
Dec 3, 2025	144.66	144.78	144.04	143.70	143.70	-0.92%	127
Dec 2, 2025	145.54	145.54	145.26	145.04	145.04	-1.28%	17
Dec 1, 2025	146.74	146.74	146.74	146.92	146.92	-2.12%	10
Nov 28, 2025	150.10	150.10	150.10	150.10	150.10	1.01%	-
Nov 27, 2025	149.00	149.00	149.00	148.60	148.60	-0.35%	100
Nov 26, 2025	149.00	149.00	148.74	149.12	149.12	0.77%	114
Nov 25, 2025	151.02	151.02	147.94	147.98	147.98	-0.79%	90
Nov 24, 2025	147.36	149.16	146.22	149.16	149.16	1.21%	244
Nov 21, 2025	144.70	149.48	144.70	147.38	147.38	1.57%	439
Nov 20, 2025	145.10	145.10	145.10	145.10	145.10	-3.52%	-
Nov 19, 2025	151.50	151.50	150.94	150.40	149.81	-0.61%	29
Nov 18, 2025	151.50	152.48	150.86	151.32	150.73	0.16%	103
Nov 17, 2025	150.49	150.49	150.49	151.08	150.49	0.07%	-
Nov 14, 2025	166.42	166.42	148.44	150.98	150.39	-0.22%	306
Nov 13, 2025	150.73	150.73	150.73	151.32	150.73	-2.07%	-
Nov 12, 2025	155.06	155.62	154.44	154.52	153.92	0.59%	158
Nov 11, 2025	155.62	155.62	149.18	153.62	153.02	0.03%	189
Nov 10, 2025	152.98	152.98	152.98	153.58	152.98	1.41%	-
Nov 7, 2025	152.40	152.56	151.00	151.44	150.85	-0.15%	287
Nov 6, 2025	151.04	151.40	151.04	151.66	151.07	-1.01%	34