RTX Corporation (RTX)
NYSE: RTX · Real-Time Price · USD
173.04
+12.33 (7.67%)
At close: Oct 21, 2025, 4:00 PM EDT
173.21
+0.17 (0.10%)
Pre-market: Oct 22, 2025, 4:35 AM EDT

RTX Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 2025171.81178.76170.26173.04173.047.67%12,266,945
Oct 20, 2025159.67162.07159.45160.71160.711.75%6,517,842
Oct 17, 2025156.33158.54156.10157.95157.950.57%5,435,225
Oct 16, 2025157.77158.33156.10157.05157.050.03%3,926,568
Oct 15, 2025159.49160.66155.64157.00157.00-1.51%5,954,743
Oct 14, 2025158.20160.58157.29159.40159.400.35%3,590,509
Oct 13, 2025158.45159.55157.37158.85158.850.73%5,322,326
Oct 10, 2025162.01162.46157.44157.70157.70-2.76%7,776,447
Oct 9, 2025168.99169.15161.90162.18162.18-3.79%5,962,371
Oct 8, 2025170.07170.85168.43168.57168.57-0.41%4,683,664
Oct 7, 2025169.36170.36168.82169.27169.270.28%5,186,501
Oct 6, 2025167.00169.75167.00168.80168.801.33%3,816,913
Oct 3, 2025166.81167.26165.50166.58166.58-0.03%2,678,258
Oct 2, 2025167.14168.25165.89166.63166.63-0.34%3,498,320
Oct 1, 2025165.87167.72165.08167.20167.20-0.08%4,034,453
Sep 30, 2025164.29167.50163.88167.33167.332.26%4,893,662
Sep 29, 2025167.43168.28162.79163.63163.630.17%6,216,112
Sep 26, 2025162.00165.35161.69163.35163.351.77%3,962,049
Sep 25, 2025162.14162.30159.69160.51160.51-0.54%3,917,666
Sep 24, 2025161.15163.03160.70161.38161.380.52%4,269,813
Sep 23, 2025159.75161.40158.95160.54160.540.70%3,287,068
Sep 22, 2025158.07159.80157.67159.43159.430.75%3,296,701
Sep 19, 2025158.70158.70156.69158.24158.240.03%7,083,681
Sep 18, 2025157.31158.29156.50158.19158.19-0.08%3,696,121
Sep 17, 2025158.57159.32157.62158.31158.31-0.17%3,999,375
Sep 16, 2025159.85159.95157.64158.58158.580.13%6,525,539
Sep 15, 2025155.93158.48155.71158.37158.371.62%3,891,839
Sep 12, 2025157.75158.14155.82155.85155.85-1.14%3,194,530
Sep 11, 2025155.03158.01154.36157.65157.651.71%4,289,881
Sep 10, 2025152.00155.04151.65155.00155.002.14%4,520,436
Sep 9, 2025153.64153.70150.61151.75151.75-1.60%5,461,342
Sep 8, 2025156.92157.00153.66154.22154.22-2.09%5,522,839
Sep 5, 2025158.60159.00155.56157.52157.52-0.73%4,046,261
Sep 4, 2025158.23159.17157.55158.68158.680.36%3,218,791
Sep 3, 2025157.95158.34156.45158.11158.110.06%2,734,000
Sep 2, 2025158.20158.63156.37158.01158.01-0.37%3,260,070
Aug 29, 2025161.06161.10158.43158.60158.60-1.28%3,774,903
Aug 28, 2025160.15161.26159.25160.66160.660.51%3,117,675
Aug 27, 2025159.97160.21159.00159.84159.840.17%2,992,312
Aug 26, 2025156.76159.70156.38159.57159.572.11%5,096,073
Aug 25, 2025156.63157.64156.00156.27156.270.02%2,431,067
Aug 22, 2025157.05157.94156.21156.24156.24-0.05%4,252,735
Aug 21, 2025156.79157.75156.22156.32156.32-0.17%3,179,913
Aug 20, 2025153.77157.11153.09156.59156.591.91%3,766,527
Aug 19, 2025154.57155.13153.21153.66153.66-1.18%3,008,612
Aug 18, 2025154.43156.18154.40155.50155.500.92%3,679,313
Aug 15, 2025154.26154.87153.33154.09154.09-0.64%4,594,161
Aug 14, 2025155.60156.33154.65155.08154.40-0.40%2,766,794
Aug 13, 2025156.00156.34152.66155.71155.030.14%5,012,527
Aug 12, 2025154.97155.93154.56155.49154.810.45%2,963,338