RTX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2025	154.73	155.67	154.14	154.80	154.80	-0.04%	3,536,674
Aug 8, 2025	156.60	156.92	154.72	154.86	154.86	-0.58%	3,667,307
Aug 7, 2025	154.65	155.76	153.24	155.76	155.76	0.01%	5,105,835
Aug 6, 2025	156.65	157.73	155.64	155.75	155.75	-0.37%	4,112,067
Aug 5, 2025	157.27	158.05	155.76	156.33	156.33	-0.67%	4,993,941
Aug 4, 2025	157.13	158.41	156.74	157.38	157.38	0.36%	3,961,895
Aug 1, 2025	156.29	157.48	153.75	156.81	156.81	-0.48%	4,420,724
Jul 31, 2025	158.11	158.23	156.75	157.57	157.57	-0.52%	4,795,979
Jul 30, 2025	157.45	158.73	156.42	158.40	158.40	0.81%	3,998,718
Jul 29, 2025	157.73	158.79	156.33	157.12	157.12	0.67%	4,341,826
Jul 28, 2025	157.15	157.33	155.63	156.07	156.07	-0.52%	4,022,897
Jul 25, 2025	155.21	157.33	154.26	156.88	156.88	1.07%	4,728,234
Jul 24, 2025	156.25	157.24	155.15	155.22	155.22	-0.81%	4,865,268
Jul 23, 2025	150.00	156.59	149.11	156.49	156.49	4.91%	8,667,093
Jul 22, 2025	145.48	150.27	143.56	149.17	149.17	-1.58%	10,722,682
Jul 21, 2025	151.98	153.39	151.06	151.56	151.56	0.04%	7,115,998
Jul 18, 2025	151.81	152.85	151.08	151.50	151.50	-	5,928,556
Jul 17, 2025	150.56	151.99	150.19	151.50	151.50	0.89%	4,326,459
Jul 16, 2025	148.85	150.36	148.26	150.17	150.17	1.00%	3,361,731
Jul 15, 2025	149.80	150.75	148.40	148.68	148.68	-0.40%	4,530,501
Jul 14, 2025	147.89	149.57	147.08	149.28	149.28	1.64%	4,460,988
Jul 11, 2025	146.18	147.07	145.50	146.87	146.87	0.32%	3,469,157
Jul 10, 2025	146.11	146.54	145.03	146.40	146.40	0.15%	4,131,315
Jul 9, 2025	145.73	146.50	144.73	146.18	146.18	0.88%	2,666,249
Jul 8, 2025	145.65	146.00	142.98	144.91	144.91	-0.69%	4,331,294
Jul 7, 2025	146.26	146.78	145.13	145.92	145.92	0.12%	4,532,474
Jul 3, 2025	144.49	146.39	144.37	145.75	145.75	0.85%	1,888,713
Jul 2, 2025	143.66	144.72	142.96	144.52	144.52	0.23%	3,253,335
Jul 1, 2025	145.65	145.80	142.66	144.19	144.19	-1.25%	4,819,469
Jun 30, 2025	145.48	146.41	145.00	146.02	146.02	0.94%	5,939,521
Jun 27, 2025	142.07	144.71	141.93	144.66	144.66	1.39%	9,173,882
Jun 26, 2025	141.91	143.40	141.26	142.67	142.67	0.91%	5,407,904
Jun 25, 2025	142.28	142.42	140.47	141.38	141.38	-0.33%	10,395,002
Jun 24, 2025	143.50	144.04	140.51	141.85	141.85	-2.72%	8,242,122
Jun 23, 2025	146.82	147.07	145.10	145.81	145.81	-0.57%	6,548,521
Jun 20, 2025	145.86	148.15	143.90	146.64	146.64	0.53%	9,220,560
Jun 18, 2025	148.56	149.26	145.66	145.87	145.87	-1.76%	7,116,893
Jun 17, 2025	147.43	149.18	145.81	148.48	148.48	1.38%	7,251,793
Jun 16, 2025	146.50	147.07	144.91	146.46	146.46	0.53%	7,986,139
Jun 13, 2025	144.02	146.02	142.32	145.69	145.69	3.34%	11,765,218
Jun 12, 2025	140.27	142.06	140.13	140.98	140.98	-0.59%	4,664,370
Jun 11, 2025	139.00	141.86	135.43	141.81	141.81	2.38%	6,370,339
Jun 10, 2025	140.50	141.12	137.94	138.52	138.52	-1.74%	6,303,917
Jun 9, 2025	139.20	141.09	138.28	140.98	140.98	1.35%	7,104,525
Jun 6, 2025	139.68	140.65	138.33	139.10	139.10	0.02%	4,510,956
Jun 5, 2025	139.20	139.32	138.24	139.07	139.07	0.38%	3,512,205
Jun 4, 2025	138.16	138.86	137.65	138.55	138.55	0.76%	3,200,650
Jun 3, 2025	137.41	138.79	136.43	137.50	137.50	0.03%	3,493,879
Jun 2, 2025	136.42	137.52	135.43	137.46	137.46	0.72%	3,946,233
May 30, 2025	135.00	137.30	134.37	136.48	136.48	1.25%	8,195,383