RTX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	167.08	168.88	166.86	168.52	168.52	0.30%	543
Feb 26, 2026	166.52	168.52	164.70	168.02	168.02	1.35%	1,071
Feb 25, 2026	167.70	169.76	163.84	165.78	165.78	-1.47%	1,359
Feb 24, 2026	172.04	172.14	167.70	168.26	168.26	-2.82%	200
Feb 23, 2026	174.02	174.02	172.20	173.14	173.14	-0.98%	868
Feb 20, 2026	175.10	175.16	173.12	174.86	174.86	0.67%	758
Feb 19, 2026	172.86	175.30	171.92	173.70	173.12	0.50%	1,101
Feb 18, 2026	170.70	173.76	170.70	172.84	172.26	1.25%	1,559
Feb 17, 2026	169.68	170.70	169.28	170.70	170.13	1.09%	160
Feb 16, 2026	169.66	169.68	168.06	168.86	168.30	-0.51%	529
Feb 13, 2026	168.92	171.66	168.08	169.72	169.16	1.01%	681
Feb 12, 2026	165.90	168.66	165.24	168.02	167.46	0.37%	845
Feb 11, 2026	164.54	167.40	163.84	167.40	166.84	2.62%	718
Feb 10, 2026	165.54	166.40	162.48	163.12	162.58	-2.02%	186
Feb 9, 2026	167.72	168.20	166.30	166.48	165.93	-1.78%	303
Feb 6, 2026	167.52	169.50	166.48	169.50	168.94	2.22%	878
Feb 5, 2026	166.96	167.30	165.20	165.82	165.27	-0.72%	883
Feb 4, 2026	173.08	176.72	166.90	167.02	166.46	-3.03%	1,516
Feb 3, 2026	169.26	172.86	169.26	172.24	171.67	2.22%	2,366
Feb 2, 2026	168.26	169.76	168.00	168.50	167.94	0.77%	564
Jan 30, 2026	168.34	168.34	166.82	167.22	166.66	-0.32%	568
Jan 29, 2026	167.90	168.82	166.74	167.76	167.20	-0.80%	2,071
Jan 28, 2026	168.62	169.12	167.52	169.12	168.56	2.51%	1,910
Jan 27, 2026	164.14	169.36	162.74	164.98	164.43	0.56%	2,499
Jan 26, 2026	165.60	165.60	162.82	164.06	163.51	-1.81%	1,718
Jan 23, 2026	168.00	168.22	166.62	167.08	166.52	-0.71%	1,161
Jan 22, 2026	169.46	170.56	167.90	168.28	167.72	0.04%	2,230
Jan 21, 2026	168.14	169.72	167.46	168.22	167.66	-0.95%	1,509
Jan 20, 2026	171.24	172.44	169.72	169.84	169.27	-3.08%	1,292
Jan 19, 2026	175.94	176.32	173.78	175.24	174.66	0.82%	1,172
Jan 16, 2026	173.00	173.82	172.24	173.82	173.24	1.60%	423
Jan 15, 2026	171.92	172.36	170.00	171.08	170.51	1.68%	1,779
Jan 14, 2026	166.72	168.26	166.72	168.26	167.70	0.27%	1,147
Jan 13, 2026	167.46	169.20	165.80	167.80	167.24	2.66%	2,891
Jan 12, 2026	163.66	164.84	161.82	163.46	162.92	1.16%	763
Jan 9, 2026	162.26	162.38	158.86	161.58	161.04	-0.49%	1,951
Jan 8, 2026	166.88	167.90	160.18	162.38	161.84	-1.04%	3,585
Jan 7, 2026	163.76	164.48	162.90	164.08	163.53	1.60%	539
Jan 6, 2026	161.28	161.68	160.70	161.50	160.96	1.46%	316
Jan 5, 2026	162.46	162.74	159.18	159.18	158.65	1.57%	1,947
Jan 2, 2026	157.46	157.84	156.22	156.72	156.20	-0.27%	1,578
Dec 30, 2025	157.20	157.56	157.14	157.14	156.62	0.06%	280
Dec 29, 2025	156.44	157.90	156.44	157.04	156.52	-0.76%	1,366
Dec 23, 2025	159.04	159.04	157.88	158.24	157.71	0.57%	366
Dec 22, 2025	155.00	157.34	155.00	157.34	156.82	1.51%	332
Dec 19, 2025	151.76	155.00	151.76	155.00	154.48	0.89%	785
Dec 18, 2025	150.88	153.64	150.70	153.64	153.13	1.05%	490
Dec 17, 2025	152.70	153.20	151.12	152.04	151.53	-0.55%	194
Dec 16, 2025	155.36	155.36	152.86	152.88	152.37	-0.62%	223
Dec 15, 2025	152.76	154.48	152.18	153.84	153.33	1.98%	209