RTX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	170.83	173.03	169.66	173.01	173.01	2.28%	230
Feb 26, 2026	168.63	170.85	166.94	169.15	169.15	1.22%	88
Feb 25, 2026	170.44	170.44	165.92	167.11	167.11	-1.80%	2,696
Feb 24, 2026	174.87	174.87	169.49	170.17	170.17	-2.83%	465
Feb 23, 2026	179.04	179.04	173.88	175.13	175.13	-1.20%	1,904
Feb 20, 2026	177.08	178.35	176.01	177.26	177.26	-0.12%	80
Feb 19, 2026	176.67	179.30	175.72	177.47	177.08	-1.30%	1,104
Feb 18, 2026	177.36	181.24	176.52	179.81	179.41	3.63%	200
Feb 13, 2026	175.55	177.83	173.16	173.51	173.13	-0.33%	1,069
Feb 12, 2026	169.29	174.42	168.65	174.08	173.70	2.43%	167
Feb 11, 2026	169.57	171.82	168.13	169.95	169.58	0.68%	93
Feb 10, 2026	169.58	170.43	167.11	168.81	168.44	-0.45%	215
Feb 9, 2026	172.99	173.56	169.58	169.58	169.21	-1.99%	430
Feb 6, 2026	172.54	174.80	171.36	173.03	172.65	0.29%	35
Feb 5, 2026	172.75	173.57	170.17	172.53	172.15	-0.13%	278
Feb 4, 2026	179.81	179.82	170.10	172.75	172.37	-2.96%	2,313
Feb 3, 2026	176.04	178.93	175.50	178.02	177.63	1.12%	51
Feb 2, 2026	175.00	176.40	173.34	176.04	175.65	0.59%	1,311
Jan 30, 2026	170.00	175.10	170.00	175.00	174.61	1.42%	316
Jan 29, 2026	173.57	177.65	172.04	172.55	172.17	-0.04%	128
Jan 28, 2026	172.89	177.31	172.62	172.62	172.24	-1.22%	334
Jan 27, 2026	175.77	176.79	170.85	174.76	174.38	2.26%	1,783
Jan 26, 2026	170.99	172.32	170.57	170.90	170.52	-0.67%	838
Jan 23, 2026	174.73	174.73	172.06	172.06	171.68	-0.54%	298
Jan 22, 2026	176.53	176.75	173.00	173.00	172.62	-1.32%	420
Jan 21, 2026	175.51	177.91	174.05	175.32	174.93	-0.61%	1,589
Jan 20, 2026	180.60	181.98	176.40	176.40	176.01	-2.53%	485
Jan 19, 2026	181.89	181.89	180.97	180.98	180.58	0.05%	17
Jan 16, 2026	179.02	181.18	179.02	180.89	180.49	1.11%	3,801
Jan 15, 2026	179.09	179.45	176.80	178.91	178.52	0.34%	3,434
Jan 14, 2026	174.27	178.30	172.74	178.30	177.91	3.05%	142
Jan 13, 2026	176.28	176.62	173.02	173.02	172.64	-1.91%	389
Jan 12, 2026	169.96	176.39	169.70	176.39	176.00	4.60%	929
Jan 9, 2026	167.97	168.97	165.40	168.64	168.27	0.51%	321
Jan 8, 2026	173.44	176.45	166.92	167.78	167.41	-0.33%	3,370
Jan 7, 2026	172.30	173.51	167.96	168.34	167.97	-0.82%	2,599
Jan 6, 2026	171.70	171.70	167.83	169.74	169.37	-0.15%	94
Jan 5, 2026	170.50	171.87	168.81	170.00	169.63	0.70%	6,013
Jan 2, 2026	168.40	168.81	164.73	168.81	168.44	0.24%	1,840
Dec 30, 2025	170.51	170.51	168.30	168.40	168.03	-1.93%	28
Dec 29, 2025	172.74	172.85	171.19	171.71	171.33	0.40%	110
Dec 26, 2025	170.23	171.36	170.23	171.02	170.64	0.20%	96
Dec 23, 2025	172.75	174.15	170.68	170.68	170.30	-1.47%	544
Dec 22, 2025	168.65	173.23	167.96	173.23	172.85	2.63%	428
Dec 19, 2025	165.00	168.79	163.88	168.79	168.42	2.32%	68
Dec 18, 2025	162.52	166.24	162.52	164.96	164.60	1.50%	135
Dec 17, 2025	165.81	165.81	162.18	162.52	162.16	-1.00%	2,268
Dec 16, 2025	163.52	164.81	162.56	164.16	163.80	0.10%	541
Dec 15, 2025	161.27	164.25	161.27	164.00	163.64	1.89%	53
Dec 12, 2025	160.96	161.44	159.36	160.96	160.61	0.20%	744