RTX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	162.82	162.82	159.90	162.08	162.08	1.92%	442
Jan 8, 2026	164.76	168.46	159.02	159.02	159.02	-2.76%	433
Jan 7, 2026	162.56	164.04	162.56	163.54	163.54	1.45%	35
Jan 6, 2026	160.28	161.20	160.28	161.20	161.20	0.72%	250
Jan 5, 2026	161.96	162.66	159.66	160.04	160.04	1.94%	1,360
Jan 2, 2026	157.46	157.92	157.00	157.00	157.00	0.46%	337
Dec 30, 2025	156.28	156.28	156.28	156.28	156.28	-0.70%	-
Dec 29, 2025	157.38	157.38	157.38	157.38	157.38	-0.39%	-
Dec 23, 2025	157.94	159.64	157.16	158.00	158.00	1.17%	1,998
Dec 22, 2025	156.18	156.18	156.18	156.18	156.18	0.14%	25
Dec 19, 2025	151.10	155.96	151.10	155.96	155.96	3.93%	140
Dec 18, 2025	150.06	150.06	150.06	150.06	150.06	-1.47%	-
Dec 17, 2025	152.36	152.36	152.30	152.30	152.30	-1.14%	6
Dec 16, 2025	154.26	154.98	154.06	154.06	154.06	1.10%	223
Dec 15, 2025	151.86	152.86	151.86	152.38	152.38	0.42%	1,230
Dec 12, 2025	151.42	153.00	151.42	151.74	151.74	-0.38%	121
Dec 11, 2025	148.02	152.32	148.02	152.32	152.32	2.81%	128
Dec 10, 2025	147.70	148.16	147.52	148.16	148.16	-1.23%	423
Dec 9, 2025	147.00	150.00	147.00	150.00	150.00	2.28%	169
Dec 8, 2025	147.44	147.44	146.48	146.66	146.66	0.01%	136
Dec 5, 2025	146.60	146.88	146.60	146.64	146.64	2.06%	220
Dec 4, 2025	144.26	144.26	143.68	143.68	143.68	-0.50%	222
Dec 3, 2025	144.56	144.56	144.40	144.40	144.40	-0.28%	160
Dec 2, 2025	144.02	145.10	144.02	144.80	144.80	-0.81%	242
Dec 1, 2025	149.80	149.88	145.98	145.98	145.98	-1.97%	80
Nov 28, 2025	149.28	149.28	148.92	148.92	148.92	0.22%	125
Nov 27, 2025	148.72	150.06	148.60	148.60	148.60	-0.60%	128
Nov 26, 2025	148.36	149.50	148.36	149.50	149.50	-0.16%	215
Nov 25, 2025	149.74	149.74	149.74	149.74	149.74	0.52%	-
Nov 24, 2025	146.98	148.96	146.00	148.96	148.96	0.96%	326
Nov 21, 2025	149.40	150.20	147.54	147.54	147.54	-2.29%	242
Nov 20, 2025	150.34	151.00	150.34	151.00	150.41	0.07%	34
Nov 19, 2025	150.16	150.90	150.16	150.90	150.31	-0.44%	20
Nov 18, 2025	150.54	151.56	150.54	151.56	150.97	0.32%	74
Nov 17, 2025	151.14	151.14	151.02	151.08	150.49	0.15%	775
Nov 14, 2025	149.18	150.86	148.90	150.86	150.27	-0.01%	119
Nov 13, 2025	153.20	154.14	149.86	150.88	150.29	-2.22%	210
Nov 12, 2025	154.60	154.60	154.30	154.30	153.70	0.05%	270
Nov 11, 2025	154.86	155.00	153.46	154.22	153.62	0.05%	175
Nov 10, 2025	153.48	154.56	153.20	154.14	153.54	2.13%	255
Nov 7, 2025	151.44	152.20	150.92	150.92	150.33	-0.44%	516
Nov 6, 2025	151.40	152.08	151.00	151.58	150.99	0.15%	121
Nov 5, 2025	152.10	153.74	151.36	151.36	150.77	-1.45%	904
Nov 4, 2025	152.94	153.58	152.02	153.58	152.98	-0.07%	270
Nov 3, 2025	154.44	155.34	153.68	153.68	153.08	-0.01%	111
Oct 31, 2025	152.90	153.70	152.90	153.70	153.10	-0.41%	3
Oct 30, 2025	151.76	154.34	150.16	154.34	153.74	1.54%	1,256
Oct 29, 2025	153.20	153.42	152.00	152.00	151.41	-1.55%	63
Oct 28, 2025	152.98	155.20	152.98	154.40	153.80	0.65%	257
Oct 27, 2025	154.12	154.50	153.40	153.40	152.80	-0.87%	927