RTX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	175.50	175.68	173.20	173.91	173.91	-2.60%	987
Mar 18, 2026	176.88	179.40	176.88	178.56	178.56	1.40%	118
Mar 17, 2026	180.00	180.00	174.29	176.09	176.09	-2.82%	306
Mar 16, 2026	180.00	182.88	178.77	181.20	181.20	-0.13%	281
Mar 13, 2026	177.84	181.62	176.95	181.44	181.44	2.13%	1,554
Mar 12, 2026	177.95	179.27	175.51	177.66	177.66	-0.60%	494
Mar 11, 2026	178.01	180.13	176.63	178.74	178.74	0.50%	335
Mar 10, 2026	180.54	180.54	177.21	177.85	177.85	-0.50%	253
Mar 9, 2026	190.00	190.00	178.75	178.75	178.75	-2.16%	2,143
Mar 6, 2026	180.38	183.58	180.28	182.70	182.70	2.22%	424
Mar 5, 2026	184.21	184.24	175.50	178.74	178.74	-2.00%	646
Mar 4, 2026	183.08	183.08	177.70	182.38	182.38	0.62%	2,068
Mar 3, 2026	187.38	189.36	180.19	181.26	181.26	-1.09%	2,201
Mar 2, 2026	173.50	187.67	173.50	183.25	183.25	5.92%	2,349
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