RTX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	178.10	183.00	175.60	182.95	182.95	1.94%	1,795
Dec 18, 2025	177.20	180.44	176.81	179.47	179.47	0.75%	3,138
Dec 17, 2025	178.70	181.53	175.34	178.13	178.13	-1.17%	3,345
Dec 16, 2025	182.50	184.45	178.83	180.23	180.23	-0.40%	2,233
Dec 15, 2025	178.50	184.25	178.48	180.95	180.95	1.45%	2,773
Dec 12, 2025	178.70	179.62	176.74	178.37	178.37	-0.11%	2,355
Dec 11, 2025	174.30	179.14	173.07	178.56	178.56	1.61%	1,827
Dec 10, 2025	172.60	176.13	170.61	175.73	175.73	1.46%	2,188
Dec 9, 2025	171.10	175.68	170.24	173.20	173.20	1.41%	2,743
Dec 8, 2025	172.00	172.00	169.59	170.79	170.79	0.33%	1,511
Dec 5, 2025	171.50	173.20	168.98	170.23	170.23	-0.68%	1,847
Dec 4, 2025	168.60	171.96	167.61	171.39	171.39	2.01%	1,620
Dec 3, 2025	169.00	170.00	166.73	168.01	168.01	-0.19%	1,600
Dec 2, 2025	167.70	169.69	166.86	168.33	168.33	-0.95%	2,411
Dec 1, 2025	173.40	175.00	169.65	169.94	169.94	-2.66%	6,857
Nov 28, 2025	172.80	174.97	172.15	174.59	174.59	0.92%	1,002
Nov 27, 2025	173.00	173.00	173.00	173.00	173.00	-0.43%	-
Nov 26, 2025	172.00	173.90	171.80	173.74	173.74	0.79%	1,558
Nov 25, 2025	173.20	174.40	169.87	172.38	172.38	0.14%	1,335
Nov 24, 2025	169.20	172.52	167.47	172.14	172.14	0.61%	4,105
Nov 21, 2025	172.40	175.00	168.78	171.10	171.10	-1.14%	2,524
Nov 20, 2025	173.80	177.50	172.66	173.08	172.42	-0.65%	1,249
Nov 19, 2025	174.30	176.02	172.50	174.21	173.54	-0.64%	696
Nov 18, 2025	174.50	177.98	174.12	175.33	174.65	-0.14%	3,504
Nov 17, 2025	175.30	176.35	174.53	175.57	174.90	0.37%	4,027
Nov 14, 2025	174.50	175.86	172.00	174.92	174.25	0.02%	1,562
Nov 13, 2025	178.30	179.11	174.28	174.88	174.21	-2.28%	3,514
Nov 12, 2025	179.50	179.82	177.65	178.96	178.27	-0.04%	1,754
Nov 11, 2025	180.00	179.84	177.45	179.03	178.34	0.06%	1,390
Nov 10, 2025	178.10	179.09	175.00	178.93	178.24	1.09%	1,859
Nov 7, 2025	175.70	177.00	173.73	177.00	176.32	1.27%	1,605
Nov 6, 2025	174.30	175.29	173.66	174.78	174.11	0.05%	1,659
Nov 5, 2025	175.70	176.67	174.29	174.70	174.03	-0.91%	2,731
Nov 4, 2025	175.30	177.89	174.85	176.30	175.62	-0.29%	1,156
Nov 3, 2025	178.30	179.45	175.44	176.81	176.13	-0.96%	2,610
Oct 31, 2025	176.00	178.52	176.88	178.52	177.83	0.39%	1,678
Oct 30, 2025	177.00	179.02	175.95	177.83	177.15	0.47%	3,192
Oct 29, 2025	178.10	179.04	175.97	177.00	176.32	-1.37%	4,879
Oct 28, 2025	176.60	181.31	178.76	179.46	178.77	0.52%	2,251
Oct 27, 2025	180.00	179.89	177.55	178.53	177.84	-0.44%	2,287
Oct 24, 2025	179.70	180.50	178.44	179.32	178.63	0.35%	1,908
Oct 23, 2025	178.10	179.84	176.73	178.70	178.01	1.30%	3,992
Oct 22, 2025	173.40	178.72	173.25	176.41	175.73	0.94%	5,160
Oct 21, 2025	161.40	178.71	160.61	174.77	174.10	8.50%	12,293
Oct 20, 2025	158.50	161.61	158.31	161.07	160.45	2.27%	3,726
Oct 17, 2025	156.00	158.10	155.08	157.50	156.89	0.65%	2,098
Oct 16, 2025	157.60	158.30	156.48	156.48	155.88	-0.33%	3,203
Oct 15, 2025	160.40	160.99	155.84	157.00	156.40	-2.03%	3,350
Oct 14, 2025	158.50	160.52	157.21	160.26	159.64	0.74%	4,002
Oct 13, 2025	159.30	159.64	157.00	159.08	158.47	-0.14%	3,221