RTX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	177.58	178.32	175.42	177.76	177.76	-1.59%	763
Mar 3, 2026	184.46	186.12	179.42	180.64	180.64	0.14%	694
Mar 2, 2026	194.38	194.38	179.08	180.38	180.38	7.27%	2,734
Feb 27, 2026	167.96	168.54	167.96	168.16	168.16	0.01%	543
Feb 26, 2026	166.08	166.08	165.56	168.14	168.14	1.41%	107
Feb 25, 2026	169.04	169.04	168.50	165.80	165.80	-1.47%	13
Feb 24, 2026	171.24	171.44	167.60	168.28	168.28	-2.75%	280
Feb 23, 2026	173.34	173.68	173.04	173.04	173.04	-1.00%	266
Feb 20, 2026	174.52	175.26	173.78	174.78	174.78	0.45%	266
Feb 19, 2026	175.70	175.70	171.00	174.00	174.00	0.93%	329
Feb 18, 2026	172.00	172.36	172.00	172.40	171.82	0.83%	22
Feb 17, 2026	170.41	170.41	170.41	170.98	170.41	1.30%	-
Feb 16, 2026	167.98	168.48	167.82	168.78	168.22	-0.74%	98
Feb 13, 2026	169.52	171.00	168.88	170.04	169.47	1.26%	132
Feb 12, 2026	166.30	168.96	166.30	167.92	167.36	0.59%	134
Feb 11, 2026	164.50	164.50	164.50	166.94	166.38	2.53%	3
Feb 10, 2026	164.74	166.02	163.06	162.82	162.28	-2.22%	89
Feb 9, 2026	165.96	165.96	165.96	166.52	165.96	-1.64%	-
Feb 6, 2026	166.40	167.48	166.36	169.30	168.73	2.15%	39
Feb 5, 2026	166.78	166.78	166.48	165.74	165.19	-0.77%	5
Feb 4, 2026	173.54	175.00	173.52	167.02	166.46	-3.36%	219
Feb 3, 2026	170.56	171.04	170.32	172.82	172.24	2.65%	86
Feb 2, 2026	167.80	167.80	167.80	168.36	167.80	0.96%	-
Jan 30, 2026	167.38	167.96	167.38	166.76	166.20	-0.06%	22
Jan 29, 2026	168.64	168.86	167.64	166.86	166.30	-1.37%	26
Jan 28, 2026	168.48	171.34	168.48	169.18	168.61	2.35%	57
Jan 27, 2026	164.00	170.04	164.00	165.30	164.75	0.65%	181
Jan 26, 2026	163.52	164.64	161.48	164.24	163.69	-1.76%	496
Jan 23, 2026	167.90	168.36	167.16	167.18	166.62	-0.75%	12
Jan 22, 2026	169.82	170.56	168.58	168.44	167.88	0.01%	520
Jan 21, 2026	168.98	168.98	168.48	168.42	167.86	-0.80%	39
Jan 20, 2026	171.28	172.46	170.48	169.78	169.21	-3.22%	310
Jan 19, 2026	190.80	190.80	174.12	175.42	174.83	1.12%	77
Jan 16, 2026	173.22	173.22	173.22	173.48	172.90	1.45%	15
Jan 15, 2026	171.94	172.06	171.12	171.00	170.43	1.64%	75
Jan 14, 2026	167.08	168.54	167.00	168.24	167.68	0.18%	38
Jan 13, 2026	167.14	169.00	167.14	167.94	167.38	2.68%	162
Jan 12, 2026	163.72	163.72	161.72	163.56	163.01	1.35%	156
Jan 9, 2026	162.62	162.62	158.86	161.38	160.84	-0.73%	169
Jan 8, 2026	166.20	168.66	161.54	162.56	162.02	-0.82%	439
Jan 7, 2026	163.56	163.80	163.52	163.90	163.35	1.46%	81
Jan 6, 2026	161.34	162.62	161.30	161.54	161.00	1.24%	75
Jan 5, 2026	162.56	162.78	160.32	159.56	159.03	1.64%	264
Jan 2, 2026	157.00	158.18	156.36	156.98	156.45	0.18%	52
Dec 30, 2025	157.12	157.36	157.12	156.70	156.18	-0.18%	13
Dec 29, 2025	157.64	158.42	156.80	156.98	156.45	-0.70%	157
Dec 23, 2025	158.42	159.56	157.96	158.08	157.55	0.62%	29
Dec 22, 2025	156.64	156.64	156.64	157.10	156.57	1.26%	9
Dec 19, 2025	154.62	154.62	154.62	155.14	154.62	1.04%	-
Dec 18, 2025	153.03	153.03	153.03	153.54	153.03	0.77%	-