RTX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	47.97	47.97	45.50	45.83	45.83	-3.70%	7,289
Feb 3, 2026	47.21	47.64	47.21	47.59	47.59	1.43%	10,429
Feb 2, 2026	46.35	46.92	46.35	46.92	46.92	1.67%	5,775
Jan 30, 2026	46.50	46.50	46.15	46.15	46.15	-1.16%	480
Jan 29, 2026	46.77	46.77	46.19	46.69	46.69	0.41%	2,923
Jan 28, 2026	46.74	46.90	46.41	46.50	46.50	-1.00%	1,174
Jan 27, 2026	46.83	46.97	45.71	46.97	46.97	3.89%	3,359
Jan 26, 2026	45.58	45.58	45.21	45.21	45.21	-1.25%	5,721
Jan 23, 2026	45.88	45.88	45.50	45.78	45.78	-0.15%	2,692
Jan 22, 2026	46.43	46.43	45.78	45.85	45.85	-0.63%	11,710
Jan 21, 2026	45.81	46.14	45.60	46.14	46.14	0.85%	10,400
Jan 20, 2026	46.96	47.29	45.75	45.75	45.75	-3.48%	4,686
Jan 19, 2026	47.10	47.80	47.10	47.40	47.40	0.34%	3,821
Jan 16, 2026	46.84	47.24	46.62	47.24	47.24	1.00%	2,552
Jan 15, 2026	46.51	46.77	46.04	46.77	46.77	0.88%	5,358
Jan 14, 2026	45.38	46.36	45.25	46.36	46.36	2.63%	7,984
Jan 13, 2026	45.90	45.90	45.05	45.17	45.17	0.38%	11,129
Jan 12, 2026	44.27	45.00	44.27	45.00	45.00	2.34%	3,617
Jan 9, 2026	43.89	44.05	43.50	43.97	43.97	0.83%	3,214
Jan 8, 2026	44.77	45.26	43.31	43.61	43.61	0.37%	18,783
Jan 7, 2026	44.60	45.02	43.45	43.45	43.45	-2.12%	3,345
Jan 6, 2026	43.70	44.40	43.70	44.39	44.39	1.14%	2,045
Jan 5, 2026	43.74	44.04	43.55	43.89	43.89	2.62%	3,913
Jan 2, 2026	42.77	42.77	42.77	42.77	42.77	0.14%	1,048
Dec 31, 2025	43.03	43.03	42.71	42.71	42.71	-0.54%	846
Dec 30, 2025	43.00	43.00	42.94	42.94	42.94	-0.44%	365
Dec 29, 2025	43.22	43.22	43.01	43.13	43.13	-0.85%	2,052
Dec 24, 2025	43.41	43.50	43.41	43.50	43.50	0.37%	432
Dec 23, 2025	43.34	43.34	43.34	43.34	43.34	-	452
Dec 22, 2025	42.99	43.36	42.51	43.34	43.34	1.55%	6,059
Dec 19, 2025	41.80	42.76	41.80	42.68	42.68	3.34%	711
Dec 17, 2025	42.00	42.00	41.30	41.30	41.30	-1.78%	1,129
Dec 16, 2025	42.23	42.26	41.90	42.05	42.05	-1.18%	984
Dec 15, 2025	42.35	42.55	42.26	42.55	42.55	2.19%	1,432
Dec 12, 2025	41.40	41.64	41.37	41.64	41.64	-0.02%	3,240
Dec 11, 2025	40.71	41.83	40.71	41.65	41.65	1.61%	6,731
Dec 10, 2025	40.10	41.08	40.03	40.99	40.99	1.79%	740
Dec 9, 2025	40.83	41.00	40.27	40.27	40.27	0.73%	3,895
Dec 8, 2025	40.09	40.09	39.67	39.98	39.98	-0.03%	1,350
Dec 5, 2025	39.95	39.99	39.57	39.99	39.99	-0.25%	11,380
Dec 4, 2025	40.10	40.20	40.06	40.09	40.09	1.80%	982
Dec 3, 2025	39.20	39.39	39.20	39.38	39.38	-0.25%	4,308
Dec 2, 2025	39.48	39.48	39.33	39.48	39.48	-0.05%	2,961
Dec 1, 2025	40.91	40.91	39.50	39.50	39.50	-2.23%	1,318
Nov 28, 2025	40.95	40.95	40.40	40.40	40.40	-0.37%	2,790
Nov 26, 2025	40.39	40.68	40.39	40.55	40.55	0.37%	2,228
Nov 25, 2025	40.15	40.42	39.77	40.40	40.40	-0.32%	4,805
Nov 24, 2025	39.70	40.53	39.70	40.53	40.53	1.99%	1,407
Nov 21, 2025	40.56	40.56	39.69	39.74	39.74	-2.41%	2,731
Nov 20, 2025	41.35	41.35	40.72	40.72	40.72	-0.07%	626