Skip to main content
RTX Corporation (RTX)
NYSE: RTX · Real-Time Price · USD
120.99
-0.87 (-0.71%)
Oct 31, 2024, 4:00 PM EDT - Market closed

RTX Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 2024121.30122.09120.58120.99120.99-0.71%4,088,321
Oct 30, 2024122.34122.81121.75121.86121.86-0.76%4,852,100
Oct 29, 2024125.41125.50122.68122.79122.79-2.10%5,102,700
Oct 28, 2024125.23125.91124.63125.43125.430.22%4,453,440
Oct 25, 2024126.06126.25124.80125.16125.16-0.01%4,716,205
Oct 24, 2024126.38126.68125.12125.17125.17-1.60%4,171,807
Oct 23, 2024126.91127.50125.63127.21127.211.34%5,451,442
Oct 22, 2024127.99128.70123.53125.53125.53-0.29%5,746,100
Oct 21, 2024125.90126.43124.70125.90125.90-0.02%4,768,646
Oct 18, 2024126.15126.27125.04125.92125.920.14%4,356,338
Oct 17, 2024126.47127.00125.13125.75125.75-0.37%2,463,726
Oct 16, 2024124.77126.24124.20126.22126.220.95%3,127,407
Oct 15, 2024125.97126.82124.70125.03125.030.31%7,521,307
Oct 14, 2024123.74124.83123.27124.64124.640.57%1,929,867
Oct 11, 2024123.00123.93122.90123.93123.930.81%2,556,200
Oct 10, 2024123.63124.07122.41122.94122.94-0.81%2,785,344
Oct 9, 2024123.03124.74122.60123.95123.950.36%3,210,400
Oct 8, 2024125.43125.94123.27123.50123.50-1.24%3,194,500
Oct 7, 2024124.85125.68124.25125.05125.050.11%4,606,101
Oct 4, 2024123.70124.98123.15124.91124.911.00%3,056,543
Oct 3, 2024124.50124.90123.20123.67123.67-0.30%4,765,700
Oct 2, 2024125.22125.53123.64124.04124.04-0.28%3,802,912
Oct 1, 2024121.18124.59120.14124.39124.392.67%7,206,947
Sep 30, 2024120.68121.29119.77121.16121.160.64%5,477,095
Sep 27, 2024119.94121.24119.62120.39120.390.06%7,941,918
Sep 26, 2024120.24121.88120.13120.32120.32-0.48%6,202,637
Sep 25, 2024120.51121.45120.36120.90120.900.72%5,713,608
Sep 24, 2024120.13120.25119.08120.04120.04-0.19%5,844,638
Sep 23, 2024118.67120.48118.21120.27120.271.79%6,755,416
Sep 20, 2024118.20118.89117.86118.15118.15-0.56%16,958,535
Sep 19, 2024118.70119.21117.26118.82118.820.66%5,270,761
Sep 18, 2024118.97119.61117.77118.04118.04-0.58%4,435,027
Sep 17, 2024118.50119.04117.75118.73118.73-0.39%5,101,720
Sep 16, 2024119.97120.55118.06119.20119.200.07%6,025,495
Sep 13, 2024119.90120.20118.89119.12119.12-0.82%4,708,012
Sep 12, 2024119.00120.15118.80120.10120.100.70%4,229,793
Sep 11, 2024119.87119.87117.35119.26119.26-0.86%4,857,224
Sep 10, 2024121.51121.71119.91120.30120.30-0.71%3,806,717
Sep 9, 2024119.64121.33119.17121.16121.162.30%4,492,038
Sep 6, 2024119.65120.77118.07118.44118.44-1.00%3,983,706
Sep 5, 2024121.19121.61118.65119.64119.64-1.21%5,764,523
Sep 4, 2024121.10122.32120.77121.11121.110.10%4,484,234
Sep 3, 2024123.12123.66120.68120.99120.99-1.91%5,543,900
Aug 30, 2024122.05123.70121.96123.34123.340.86%6,372,000
Aug 29, 2024121.09122.74120.54122.29122.291.20%3,547,800
Aug 28, 2024119.77121.35119.68120.84120.841.13%4,287,200
Aug 27, 2024118.68119.59118.39119.49119.490.67%4,101,200
Aug 26, 2024118.69119.73118.39118.70118.700.15%6,260,578
Aug 23, 2024118.29118.89117.91118.52118.520.42%3,427,510
Aug 22, 2024117.36118.06117.18118.02118.020.65%3,743,600
Aug 21, 2024118.50118.64116.95117.26117.26-0.58%3,050,998
Aug 20, 2024118.33118.68117.24117.95117.95-0.34%6,129,200
Aug 19, 2024118.00118.52117.98118.35118.350.34%5,389,909
Aug 16, 2024117.87118.62117.57117.95117.95-0.35%5,251,500
Aug 15, 2024118.51118.99117.53118.36117.730.60%5,629,900
Aug 14, 2024116.84117.83116.65117.65117.020.68%5,826,700
Aug 13, 2024116.79117.26116.07116.86116.240.22%5,911,900
Aug 12, 2024116.86117.44115.76116.60115.980.39%8,602,006
Aug 9, 2024115.04116.29114.87116.15115.530.91%5,534,344
Aug 8, 2024113.90115.84113.70115.10114.490.83%8,889,121
Aug 7, 2024114.30115.98113.61114.15113.54-0.22%5,553,236
Aug 6, 2024115.59116.82114.12114.40113.79-0.67%4,642,400
Aug 5, 2024115.11116.44114.37115.17114.56-1.09%5,888,641
Aug 2, 2024116.25118.30115.07116.44115.82-0.26%4,578,404
Aug 1, 2024117.72117.99116.06116.74116.12-0.64%5,135,100
Jul 31, 2024117.50118.22116.46117.49116.860.52%6,780,400
Jul 30, 2024115.20117.03114.56116.88116.262.13%6,074,400
Jul 29, 2024114.00114.63113.30114.44113.830.43%4,138,929
Jul 26, 2024113.96115.23113.50113.95113.340.42%7,526,513
Jul 25, 2024110.23115.82109.45113.47112.878.24%14,997,000
Jul 24, 2024105.05105.86104.02104.83104.27-0.13%7,180,244
Jul 23, 2024103.77105.58103.62104.97104.411.16%7,602,039
Jul 22, 2024102.68103.82102.62103.77103.220.93%6,208,088
Jul 19, 2024104.50104.50102.64102.81102.26-0.99%7,229,794
Jul 18, 2024105.00105.46103.78103.84103.29-1.10%4,450,279
Jul 17, 2024103.82105.28103.82104.99104.431.26%5,432,970
Jul 16, 2024101.87103.69101.75103.68103.132.03%4,341,192
Jul 15, 2024102.29102.65101.52101.62101.080.34%3,776,299
Jul 12, 2024102.00102.85101.02101.28100.74-0.43%6,003,137
Jul 11, 2024100.52102.65100.22101.72101.181.03%7,595,589
Jul 10, 2024100.90101.1899.42100.68100.14-0.43%6,483,597
Jul 9, 2024100.24101.68100.02101.11100.571.01%5,649,424
Jul 8, 2024100.65101.2199.98100.1099.57-0.27%8,738,074
Jul 5, 2024100.49100.5799.56100.3799.84-0.37%6,153,519
Jul 3, 2024100.90101.04100.38100.74100.200.33%2,149,212
Jul 2, 202499.29100.6399.07100.4199.880.86%8,299,941
Jul 1, 2024100.88101.6899.3199.5599.02-0.84%4,475,275
Jun 28, 2024100.90100.90100.06100.3999.86-0.23%13,853,219
Jun 27, 2024101.47101.78100.43100.62100.08-0.63%6,955,459
Jun 26, 2024100.93101.39100.15101.26100.72-0.31%6,953,826
Jun 25, 2024101.39102.70100.03101.57101.03-0.38%10,306,697
Jun 24, 2024105.74107.48100.94101.96101.42-3.46%13,704,767
Jun 21, 2024105.19106.19104.68105.61105.050.51%13,311,891
Jun 20, 2024104.63105.73104.55105.07104.510.29%6,996,421
Jun 18, 2024104.57105.31104.38104.77104.210.29%3,991,507
Jun 17, 2024104.00104.49103.47104.47103.910.23%3,944,098
Jun 14, 2024104.59104.99103.44104.23103.68-0.76%4,917,244
Jun 13, 2024106.57106.86103.84105.03104.47-1.63%7,112,945
Jun 12, 2024107.01107.72106.58106.77106.20-0.14%3,429,992
Jun 11, 2024106.39107.15106.14106.92106.35-0.16%5,769,457