RTX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2025	36.98	37.40	36.98	37.00	-	0.49%	1,355
Jul 28, 2025	37.02	37.02	36.82	36.82	-	-0.57%	2,424
Jul 25, 2025	36.78	37.11	36.78	37.03	-	0.95%	7,483
Jul 24, 2025	36.95	37.08	36.68	36.68	-	-0.46%	3,602
Jul 23, 2025	35.70	36.88	35.44	36.85	-	4.42%	11,453
Jul 22, 2025	35.03	35.38	33.88	35.29	-	-1.56%	12,461
Jul 21, 2025	35.98	36.17	35.84	35.85	-	0.06%	5,700
Jul 18, 2025	35.92	36.01	35.70	35.83	-	0.03%	2,022
Jul 17, 2025	35.51	35.85	35.50	35.82	-	0.96%	4,345
Jul 16, 2025	35.37	35.48	35.10	35.48	-	0.91%	1,749
Jul 15, 2025	35.43	35.56	35.12	35.16	-	-0.26%	6,962
Jul 14, 2025	34.67	35.25	34.67	35.25	-	1.61%	6,650
Jul 11, 2025	34.50	34.69	34.50	34.69	-	0.38%	2,910
Jul 10, 2025	34.65	34.65	34.45	34.56	-	-0.06%	1,290
Jul 9, 2025	34.32	34.58	34.32	34.58	-	0.93%	1,094
Jul 8, 2025	34.34	34.34	33.97	34.26	-	-0.49%	2,138
Jul 7, 2025	34.59	34.65	34.31	34.43	-	-0.63%	5,438
Jul 4, 2025	33.63	34.65	33.63	34.65	-	0.70%	631
Jul 3, 2025	34.15	34.50	34.15	34.41	-	0.70%	1,511
Jul 2, 2025	34.10	34.17	33.90	34.17	-	-1.07%	5,892
Jun 30, 2025	34.56	34.56	34.39	34.54	-	1.02%	4,719
Jun 27, 2025	33.89	34.19	33.52	34.19	-	1.51%	4,073
Jun 26, 2025	33.57	33.88	33.57	33.68	-	0.81%	2,767
Jun 25, 2025	33.66	33.66	33.25	33.41	-	-0.42%	6,144
Jun 24, 2025	33.89	33.91	33.25	33.55	-	-2.81%	9,455
Jun 23, 2025	34.90	34.90	34.37	34.52	-	-0.49%	12,426
Jun 20, 2025	35.05	35.05	34.20	34.69	-	-0.29%	7,605
Jun 19, 2025	34.52	34.80	34.50	34.79	-	0.78%	4,839
Jun 18, 2025	35.26	35.26	34.47	34.52	-	-1.65%	10,992
Jun 17, 2025	35.00	35.26	34.63	35.10	-	1.21%	14,606
Jun 16, 2025	34.70	34.77	34.32	34.68	-	0.64%	37,993
Jun 13, 2025	34.24	34.52	33.76	34.46	-	3.24%	8,060
Jun 12, 2025	33.63	33.63	33.27	33.38	-	-0.60%	7,852
Jun 11, 2025	32.93	33.58	32.50	33.58	-	2.53%	8,084
Jun 10, 2025	33.21	33.21	32.68	32.75	-	-1.74%	9,194
Jun 9, 2025	32.86	33.33	32.83	33.33	-	1.12%	4,120
Jun 6, 2025	33.00	33.23	32.80	32.96	-	0.12%	4,387
Jun 5, 2025	32.75	32.97	32.75	32.92	-	0.46%	4,692
Jun 4, 2025	32.73	32.79	32.65	32.77	-	0.77%	4,500
Jun 3, 2025	32.75	32.86	32.34	32.52	-	0.15%	3,097
Jun 2, 2025	32.29	32.47	32.17	32.47	-	0.34%	2,799
May 30, 2025	32.06	32.36	31.90	32.36	-	1.28%	1,933
May 29, 2025	31.80	31.95	31.80	31.95	-	1.59%	1,711
May 28, 2025	31.75	31.85	31.14	31.45	-	-0.94%	13,772
May 27, 2025	31.57	31.77	31.40	31.75	-	1.37%	3,393
May 26, 2025	31.32	31.32	31.32	31.32	-	-0.19%	185
May 23, 2025	31.31	31.54	31.17	31.38	-	-1.10%	8,462
May 22, 2025	31.86	31.89	31.63	31.73	-	-0.69%	5,014
May 21, 2025	32.97	32.97	31.95	31.95	-	-1.54%	6,214
May 20, 2025	32.10	32.55	32.10	32.45	-	1.22%	6,572