RTX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	168.34	168.34	166.82	167.22	167.22	-0.32%	568
Jan 29, 2026	167.90	168.82	166.74	167.76	167.76	-0.80%	2,071
Jan 28, 2026	168.62	169.12	167.52	169.12	169.12	2.51%	1,910
Jan 27, 2026	164.14	169.36	162.74	164.98	164.98	0.56%	2,499
Jan 26, 2026	165.60	165.60	162.82	164.06	164.06	-1.81%	1,718
Jan 23, 2026	168.00	168.22	166.62	167.08	167.08	-0.71%	1,161
Jan 22, 2026	169.46	170.56	167.90	168.28	168.28	0.04%	2,183
Jan 21, 2026	168.14	169.72	167.46	168.22	168.22	-0.95%	1,509
Jan 20, 2026	171.24	172.44	169.72	169.84	169.84	-3.08%	1,292
Jan 19, 2026	175.94	176.32	173.78	175.24	175.24	0.82%	1,172
Jan 16, 2026	173.00	173.82	172.24	173.82	173.82	1.60%	423
Jan 15, 2026	171.92	172.36	170.00	171.08	171.08	1.68%	1,779
Jan 14, 2026	166.72	168.26	166.72	168.26	168.26	0.27%	1,147
Jan 13, 2026	167.46	169.20	165.80	167.80	167.80	2.66%	2,891
Jan 12, 2026	163.66	164.84	161.82	163.46	163.46	1.16%	763
Jan 9, 2026	162.26	162.38	158.86	161.58	161.58	-0.49%	1,951
Jan 8, 2026	166.88	167.90	160.18	162.38	162.38	-1.04%	3,585
Jan 7, 2026	163.76	164.48	162.90	164.08	164.08	1.60%	539
Jan 6, 2026	161.28	161.68	160.70	161.50	161.50	1.46%	316
Jan 5, 2026	162.46	162.74	159.18	159.18	159.18	1.57%	1,947
Jan 2, 2026	157.46	157.84	156.22	156.72	156.72	-0.27%	1,578
Dec 30, 2025	157.20	157.56	157.14	157.14	157.14	0.06%	280
Dec 29, 2025	156.44	157.90	156.44	157.04	157.04	-0.76%	1,366
Dec 23, 2025	159.04	159.04	157.88	158.24	158.24	0.57%	366
Dec 22, 2025	155.00	157.34	155.00	157.34	157.34	1.51%	332
Dec 19, 2025	151.76	155.00	151.76	155.00	155.00	0.89%	785
Dec 18, 2025	150.88	153.64	150.70	153.64	153.64	1.05%	490
Dec 17, 2025	152.70	153.20	151.12	152.04	152.04	-0.55%	194
Dec 16, 2025	155.36	155.36	152.86	152.88	152.88	-0.62%	223
Dec 15, 2025	152.76	154.48	152.18	153.84	153.84	1.98%	209
Dec 12, 2025	152.52	152.52	150.86	150.86	150.86	-0.15%	95
Dec 11, 2025	148.40	151.08	148.40	151.08	151.08	1.29%	147
Dec 10, 2025	147.50	149.16	147.12	149.16	149.16	1.24%	880
Dec 9, 2025	147.74	147.74	145.84	147.34	147.34	0.71%	427
Dec 8, 2025	147.18	147.26	146.26	146.30	146.30	0.18%	644
Dec 5, 2025	147.44	147.44	145.92	146.04	146.04	-0.87%	45
Dec 4, 2025	144.76	147.32	143.76	147.32	147.32	2.58%	780
Dec 3, 2025	145.02	145.50	143.62	143.62	143.62	-1.21%	324
Dec 2, 2025	144.72	145.68	144.26	145.38	145.38	-1.03%	637
Dec 1, 2025	150.72	150.72	146.40	146.90	146.90	-2.18%	847
Nov 28, 2025	149.70	150.42	148.90	150.18	150.18	0.47%	357
Nov 27, 2025	149.36	149.74	148.18	149.48	149.48	0.17%	526
Nov 26, 2025	148.80	149.40	148.54	149.22	149.22	0.57%	96
Nov 25, 2025	148.54	149.28	146.62	148.38	148.38	-0.63%	186
Nov 24, 2025	146.88	149.32	145.80	149.32	149.32	1.39%	1,396
Nov 21, 2025	148.94	150.06	146.70	147.28	147.28	-2.67%	342
Nov 20, 2025	150.00	153.96	150.00	151.32	150.73	0.61%	830
Nov 19, 2025	152.00	152.00	149.78	150.40	149.81	-0.71%	966
Nov 18, 2025	149.76	152.32	149.76	151.48	150.89	0.34%	309
Nov 17, 2025	151.42	151.56	150.96	150.96	150.37	0.23%	77