RTX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	175.86	175.86	173.50	173.64	173.64	-0.10%	170
Feb 19, 2026	174.08	175.48	171.84	173.82	173.24	0.14%	202
Feb 18, 2026	171.78	174.00	171.78	173.58	173.00	1.60%	52
Feb 17, 2026	167.82	170.84	167.82	170.84	170.27	0.80%	500
Feb 16, 2026	168.00	169.76	168.00	169.48	168.91	-0.13%	98
Feb 13, 2026	168.52	169.70	167.90	169.70	169.13	-0.04%	364
Feb 12, 2026	165.18	169.76	165.18	169.76	169.19	2.09%	120
Feb 11, 2026	163.88	166.28	163.82	166.28	165.72	-0.20%	105
Feb 10, 2026	165.06	166.62	165.06	166.62	166.06	-1.41%	250
Feb 9, 2026	169.00	169.00	169.00	169.00	168.43	-0.20%	8
Feb 6, 2026	165.94	169.34	165.94	169.34	168.77	1.34%	191
Feb 5, 2026	166.14	167.48	165.88	167.10	166.54	0.04%	118
Feb 4, 2026	172.12	175.12	164.98	167.04	166.48	-3.12%	301
Feb 3, 2026	169.08	172.48	169.08	172.42	171.84	2.27%	814
Feb 2, 2026	167.80	169.60	167.80	168.60	168.04	0.64%	172
Jan 30, 2026	167.24	167.52	167.24	167.52	166.96	0.72%	100
Jan 29, 2026	166.70	168.00	166.32	166.32	165.76	-1.55%	276
Jan 28, 2026	167.92	168.94	167.90	168.94	168.38	1.34%	175
Jan 27, 2026	164.00	168.60	164.00	166.70	166.14	2.03%	314
Jan 26, 2026	164.68	165.84	162.22	163.38	162.83	-0.98%	979
Jan 23, 2026	167.42	167.42	165.00	165.00	164.45	-1.93%	176
Jan 22, 2026	169.30	170.58	168.24	168.24	167.68	-0.49%	2,391
Jan 21, 2026	167.80	169.06	167.80	169.06	168.49	-0.54%	430
Jan 20, 2026	171.04	171.42	169.98	169.98	169.41	-2.69%	123
Jan 19, 2026	176.10	176.10	173.36	174.68	174.10	0.21%	679
Jan 16, 2026	173.00	174.32	172.02	174.32	173.74	1.46%	450
Jan 15, 2026	172.02	172.12	169.96	171.82	171.25	1.06%	303
Jan 14, 2026	166.02	170.02	166.02	170.02	169.45	1.69%	1,083
Jan 13, 2026	166.54	169.12	166.00	167.20	166.64	1.21%	178
Jan 12, 2026	162.24	165.20	161.04	165.20	164.65	1.92%	608
Jan 9, 2026	162.82	162.82	159.90	162.08	161.54	1.92%	442
Jan 8, 2026	164.76	168.46	159.02	159.02	158.49	-2.76%	433
Jan 7, 2026	162.56	164.04	162.56	163.54	162.99	1.45%	35
Jan 6, 2026	160.28	161.20	160.28	161.20	160.66	0.72%	250
Jan 5, 2026	161.96	162.66	159.66	160.04	159.50	1.94%	1,360
Jan 2, 2026	157.46	157.92	157.00	157.00	156.48	0.46%	337
Dec 30, 2025	156.28	156.28	156.28	156.28	155.76	-0.70%	-
Dec 29, 2025	157.38	157.38	157.38	157.38	156.85	-0.39%	-
Dec 23, 2025	157.94	159.64	157.16	158.00	157.47	1.17%	1,998
Dec 22, 2025	156.18	156.18	156.18	156.18	155.66	0.14%	25
Dec 19, 2025	151.10	155.96	151.10	155.96	155.44	3.93%	140
Dec 18, 2025	150.06	150.06	150.06	150.06	149.56	-1.47%	-
Dec 17, 2025	152.36	152.36	152.30	152.30	151.79	-1.14%	6
Dec 16, 2025	154.26	154.98	154.06	154.06	153.54	1.10%	223
Dec 15, 2025	151.86	152.86	151.86	152.38	151.87	0.42%	1,230
Dec 12, 2025	151.42	153.00	151.42	151.74	151.23	-0.38%	121
Dec 11, 2025	148.02	152.32	148.02	152.32	151.81	2.81%	128
Dec 10, 2025	147.70	148.16	147.52	148.16	147.66	-1.23%	423
Dec 9, 2025	147.00	150.00	147.00	150.00	149.50	2.28%	169
Dec 8, 2025	147.44	147.44	146.48	146.66	146.17	0.01%	136