RTX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	179.09	179.45	176.80	178.91	178.91	0.34%	3,434
Jan 14, 2026	174.27	178.30	172.74	178.30	178.30	3.05%	142
Jan 13, 2026	176.28	176.62	173.02	173.02	173.02	-1.91%	389
Jan 12, 2026	169.96	176.39	169.70	176.39	176.39	4.60%	929
Jan 9, 2026	167.97	168.97	165.40	168.64	168.64	0.51%	321
Jan 8, 2026	173.44	176.45	166.92	167.78	167.78	-0.33%	3,370
Jan 7, 2026	172.30	173.51	167.96	168.34	168.34	-0.82%	2,599
Jan 6, 2026	171.70	171.70	167.83	169.74	169.74	-0.15%	94
Jan 5, 2026	170.50	171.87	168.81	170.00	170.00	0.70%	6,013
Jan 2, 2026	168.40	168.81	164.73	168.81	168.81	0.24%	1,840
Dec 30, 2025	170.51	170.51	168.30	168.40	168.40	-1.93%	28
Dec 29, 2025	172.74	172.85	171.19	171.71	171.71	0.40%	110
Dec 26, 2025	170.23	171.36	170.23	171.02	171.02	0.20%	96
Dec 23, 2025	172.75	174.15	170.68	170.68	170.68	-1.47%	544
Dec 22, 2025	168.65	173.23	167.96	173.23	173.23	2.63%	428
Dec 19, 2025	165.00	168.79	163.88	168.79	168.79	2.32%	68
Dec 18, 2025	162.52	166.24	162.52	164.96	164.96	1.50%	135
Dec 17, 2025	165.81	165.81	162.18	162.52	162.52	-1.00%	2,268
Dec 16, 2025	163.52	164.81	162.56	164.16	164.16	0.10%	541
Dec 15, 2025	161.27	164.25	161.27	164.00	164.00	1.89%	53
Dec 12, 2025	160.96	161.44	159.36	160.96	160.96	0.20%	744
Dec 11, 2025	158.39	161.02	158.08	160.64	160.64	0.30%	199
Dec 10, 2025	155.84	160.32	154.88	160.16	160.16	2.25%	692
Dec 9, 2025	155.53	159.68	155.53	156.64	156.64	1.35%	251
Dec 8, 2025	154.87	155.68	153.49	154.56	154.56	0.10%	1,011
Dec 5, 2025	152.54	154.40	151.40	154.40	154.40	1.91%	84
Dec 4, 2025	148.06	152.28	148.05	151.50	151.50	1.51%	147
Dec 3, 2025	150.44	150.81	147.35	149.25	149.25	-0.50%	347
Dec 2, 2025	150.00	150.00	150.00	150.00	150.00	-1.00%	3
Dec 1, 2025	155.40	155.68	151.16	151.52	151.52	-2.50%	765
Nov 28, 2025	154.80	155.40	153.90	155.40	155.40	0.05%	140
Nov 27, 2025	153.80	155.33	151.05	155.33	155.33	0.99%	173
Nov 26, 2025	155.35	155.35	153.61	153.80	153.80	-0.49%	106
Nov 25, 2025	153.91	155.66	152.40	154.56	154.56	0.23%	1,727
Nov 24, 2025	151.21	155.20	151.21	154.20	154.20	0.78%	99
Nov 21, 2025	153.00	153.00	153.00	153.00	153.00	-0.90%	82
Nov 19, 2025	156.34	157.03	154.20	154.39	153.99	-0.55%	72
Nov 18, 2025	155.20	157.12	154.88	155.25	154.84	-0.07%	4,055
Nov 17, 2025	151.85	155.90	151.85	155.36	154.95	0.26%	86
Nov 14, 2025	152.91	154.95	152.25	154.95	154.54	1.09%	1,308
Nov 13, 2025	157.28	157.28	153.23	153.28	152.88	-2.54%	297
Nov 12, 2025	158.40	158.40	157.28	157.28	156.87	0.61%	270
Nov 11, 2025	158.56	158.56	155.68	156.32	155.91	-1.21%	1,746
Nov 10, 2025	157.89	158.24	156.37	158.24	157.83	0.10%	365
Nov 7, 2025	157.67	158.08	155.36	158.08	157.67	1.27%	532
Nov 6, 2025	156.00	156.67	154.27	156.10	155.69	-0.34%	173
Nov 5, 2025	158.50	158.50	156.16	156.63	156.22	-0.82%	82
Nov 4, 2025	158.56	159.68	157.44	157.92	157.51	-0.10%	889
Nov 3, 2025	160.16	160.16	156.66	158.08	157.67	-1.30%	352
Oct 31, 2025	159.36	160.16	158.40	160.16	159.74	0.98%	112