RTX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	164.50	164.50	164.50	166.94	166.94	2.53%	3
Feb 10, 2026	164.74	166.02	163.06	162.82	162.82	-2.22%	89
Feb 9, 2026	166.52	166.52	166.52	166.52	166.52	-1.64%	-
Feb 6, 2026	166.40	167.48	166.36	169.30	169.30	2.15%	39
Feb 5, 2026	166.78	166.78	166.48	165.74	165.74	-0.77%	5
Feb 4, 2026	173.54	175.00	173.52	167.02	167.02	-3.36%	219
Feb 3, 2026	170.56	171.04	170.32	172.82	172.82	2.65%	86
Feb 2, 2026	168.36	168.36	168.36	168.36	168.36	0.96%	-
Jan 30, 2026	167.38	167.96	167.38	166.76	166.76	-0.06%	22
Jan 29, 2026	168.64	168.86	167.64	166.86	166.86	-1.37%	26
Jan 28, 2026	168.48	171.34	168.48	169.18	169.18	2.35%	57
Jan 27, 2026	164.00	170.04	164.00	165.30	165.30	0.65%	181
Jan 26, 2026	163.52	164.64	161.48	164.24	164.24	-1.76%	496
Jan 23, 2026	167.90	168.36	167.16	167.18	167.18	-0.75%	12
Jan 22, 2026	169.82	170.56	168.58	168.44	168.44	0.01%	520
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