RTX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	47.70	47.98	47.70	47.98	47.98	1.78%	3,947
Mar 17, 2026	47.20	47.20	46.66	47.14	47.14	-1.36%	1,060
Mar 16, 2026	47.75	48.30	47.75	47.79	47.79	0.40%	10,722
Mar 13, 2026	47.73	47.73	47.16	47.60	47.60	0.66%	3,375
Mar 12, 2026	47.78	47.78	47.24	47.29	47.29	-1.70%	2,256
Mar 11, 2026	48.06	48.57	48.06	48.11	48.11	-0.19%	11,591
Mar 10, 2026	47.89	48.27	47.89	48.20	48.20	-0.41%	4,436
Mar 9, 2026	49.38	49.38	48.28	48.40	48.40	-0.72%	16,918
Mar 6, 2026	47.30	48.78	47.30	48.75	48.75	2.93%	11,043
Mar 5, 2026	48.66	48.75	46.90	47.36	47.36	-2.55%	11,981
Mar 4, 2026	48.25	48.70	47.65	48.60	48.60	1.29%	2,838
Mar 3, 2026	49.74	49.77	47.90	47.98	47.98	-2.89%	5,247
Mar 2, 2026	49.27	49.42	48.50	49.41	49.41	5.26%	36,398
Feb 27, 2026	46.12	46.94	46.12	46.94	46.94	2.29%	3,849
Feb 26, 2026	46.00	46.00	45.89	45.89	45.89	0.68%	4,133
Feb 25, 2026	46.04	46.04	44.93	45.58	45.58	-1.28%	11,248
Feb 24, 2026	46.01	46.31	45.89	46.17	46.17	-1.77%	4,077
Feb 23, 2026	47.43	47.43	47.00	47.00	47.00	-1.38%	908
Feb 20, 2026	47.97	47.97	47.45	47.66	47.66	0.21%	2,772
Feb 19, 2026	47.76	47.95	47.06	47.56	47.40	-0.06%	5,061
Feb 18, 2026	47.59	47.59	47.34	47.59	47.43	0.89%	3,222
Feb 17, 2026	46.87	47.54	46.49	47.17	47.01	1.92%	5,366
Feb 13, 2026	47.10	47.10	46.28	46.28	46.13	-1.13%	2,974
Feb 12, 2026	46.50	46.81	46.29	46.81	46.66	1.85%	3,782
Feb 11, 2026	45.98	46.16	45.71	45.96	45.81	1.17%	893
Feb 10, 2026	45.63	45.71	45.14	45.43	45.28	-0.50%	1,953
Feb 9, 2026	46.17	46.31	45.66	45.66	45.51	-1.47%	2,265
Feb 6, 2026	46.60	46.67	46.34	46.34	46.19	1.36%	1,732
Feb 5, 2026	45.72	45.72	45.72	45.72	45.57	-0.24%	128
Feb 4, 2026	47.97	47.97	45.50	45.83	45.68	-3.70%	7,289
Feb 3, 2026	47.21	47.64	47.21	47.59	47.43	1.43%	10,429
Feb 2, 2026	46.35	46.92	46.35	46.92	46.76	1.67%	5,775
Jan 30, 2026	46.50	46.50	46.15	46.15	46.00	-1.16%	480
Jan 29, 2026	46.77	46.77	46.19	46.69	46.54	0.41%	2,923
Jan 28, 2026	46.74	46.90	46.41	46.50	46.35	-1.00%	1,174
Jan 27, 2026	46.83	46.97	45.71	46.97	46.81	3.89%	3,359
Jan 26, 2026	45.58	45.58	45.21	45.21	45.06	-1.25%	5,721
Jan 23, 2026	45.88	45.88	45.50	45.78	45.63	-0.15%	2,692
Jan 22, 2026	46.43	46.43	45.78	45.85	45.70	-0.63%	11,710
Jan 21, 2026	45.81	46.14	45.60	46.14	45.99	0.85%	10,400
Jan 20, 2026	46.96	47.29	45.75	45.75	45.60	-3.48%	4,686
Jan 19, 2026	47.10	47.80	47.10	47.40	47.24	0.34%	3,821
Jan 16, 2026	46.84	47.24	46.62	47.24	47.08	1.00%	2,552
Jan 15, 2026	46.51	46.77	46.04	46.77	46.62	0.88%	5,358
Jan 14, 2026	45.38	46.36	45.25	46.36	46.21	2.63%	7,984
Jan 13, 2026	45.90	45.90	45.05	45.17	45.02	0.38%	11,129
Jan 12, 2026	44.27	45.00	44.27	45.00	44.85	2.34%	3,617
Jan 9, 2026	43.89	44.05	43.50	43.97	43.82	0.83%	3,214
Jan 8, 2026	44.77	45.26	43.31	43.61	43.47	0.37%	18,783
Jan 7, 2026	44.60	45.02	43.45	43.45	43.31	-2.12%	3,345