RTX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	40.86	41.57	40.85	41.50	41.50	1.24%	5,183
Nov 6, 2025	40.88	41.00	40.83	40.99	40.99	-	3,920
Nov 5, 2025	41.20	41.35	40.93	40.99	40.99	-0.39%	2,909
Nov 4, 2025	41.37	41.66	41.15	41.15	41.15	-0.63%	5,690
Nov 3, 2025	41.38	41.50	41.25	41.41	41.41	-1.24%	10,083
Oct 31, 2025	41.70	41.93	41.45	41.93	41.93	0.84%	5,718
Oct 30, 2025	41.62	41.91	41.58	41.58	41.58	0.53%	4,891
Oct 29, 2025	42.06	42.06	41.36	41.36	41.36	-1.29%	4,225
Oct 28, 2025	42.23	42.29	41.90	41.90	41.90	-0.24%	6,855
Oct 27, 2025	41.94	42.00	41.74	42.00	42.00	-0.02%	4,603
Oct 24, 2025	42.15	42.21	41.98	42.01	42.01	-0.07%	7,502
Oct 23, 2025	41.54	42.20	41.54	42.04	42.04	0.69%	4,171
Oct 22, 2025	40.65	41.85	40.65	41.75	41.75	2.73%	8,166
Oct 21, 2025	40.03	41.81	40.03	40.64	40.64	7.46%	26,186
Oct 20, 2025	37.54	38.00	37.54	37.82	37.82	2.02%	4,628
Oct 17, 2025	37.10	37.17	36.85	37.07	37.07	0.79%	4,145
Oct 16, 2025	36.95	36.95	36.68	36.78	36.78	-0.16%	2,035
Oct 15, 2025	37.46	37.60	36.67	36.84	36.84	-1.66%	5,768
Oct 14, 2025	36.95	37.65	36.95	37.46	37.46	1.30%	7,098
Oct 10, 2025	37.73	37.73	36.98	36.98	36.98	-2.76%	3,842
Oct 9, 2025	39.14	39.14	38.03	38.03	38.03	-4.04%	4,111
Oct 8, 2025	40.07	40.07	39.63	39.63	39.63	-0.38%	4,278
Oct 7, 2025	39.94	39.99	39.77	39.78	39.78	0.08%	2,959
Oct 6, 2025	39.24	39.80	39.24	39.75	39.75	1.30%	1,812
Oct 3, 2025	39.30	39.30	39.04	39.24	39.24	0.05%	992
Oct 2, 2025	39.22	39.22	39.22	39.22	39.22	-0.36%	189
Oct 1, 2025	38.99	39.36	38.93	39.36	39.36	0.25%	13,271
Sep 30, 2025	38.85	39.26	38.85	39.26	39.26	2.24%	4,124
Sep 29, 2025	39.15	39.15	38.40	38.40	38.40	0.18%	2,370
Sep 26, 2025	38.33	38.53	38.33	38.33	38.33	1.64%	1,851
Sep 25, 2025	38.20	38.20	37.70	37.71	37.71	-0.79%	2,820
Sep 24, 2025	38.12	38.30	38.01	38.01	38.01	1.28%	3,686
Sep 23, 2025	37.60	37.89	37.46	37.53	37.53	0.27%	5,062
Sep 22, 2025	37.21	37.43	37.14	37.43	37.43	0.38%	2,219
Sep 19, 2025	37.00	37.29	37.00	37.29	37.29	0.54%	1,069
Sep 18, 2025	37.02	37.09	37.00	37.09	37.09	-0.30%	4,132
Sep 17, 2025	37.36	37.36	37.18	37.20	37.20	-0.40%	1,317
Sep 16, 2025	37.27	37.45	37.26	37.35	37.35	0.30%	2,233
Sep 15, 2025	36.78	37.24	36.69	37.24	37.24	1.20%	4,950
Sep 12, 2025	37.05	37.05	36.79	36.80	36.80	-0.81%	686
Sep 11, 2025	37.00	37.10	36.85	37.10	37.10	1.92%	911
Sep 10, 2025	36.03	36.40	36.03	36.40	36.40	1.90%	1,410
Sep 9, 2025	35.88	35.88	35.60	35.72	35.72	-1.43%	7,482
Sep 8, 2025	36.39	36.64	36.24	36.24	36.24	-2.37%	3,539
Sep 5, 2025	36.82	37.12	36.80	37.12	37.12	-0.46%	1,731
Sep 4, 2025	37.28	37.29	37.28	37.29	37.29	0.54%	571
Sep 3, 2025	37.28	37.28	37.09	37.09	37.09	-0.27%	1,270
Sep 2, 2025	37.45	37.45	37.19	37.19	37.19	-0.38%	969
Aug 29, 2025	37.55	37.55	37.29	37.33	37.33	-1.24%	4,606
Aug 28, 2025	37.66	37.93	37.50	37.80	37.80	0.29%	8,399