RTX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	171.68	172.12	171.00	173.47	-	1.34%	440,893
May 15, 2026	175.52	175.98	170.78	171.18	171.18	-2.56%	6,724,708
May 14, 2026	178.11	178.90	175.30	175.68	175.68	-1.36%	6,421,638
May 13, 2026	177.77	179.44	175.30	178.11	178.11	-0.44%	6,144,140
May 12, 2026	178.60	179.92	176.62	178.89	178.89	0.16%	5,604,883
May 11, 2026	175.16	179.93	174.60	178.61	178.61	1.43%	6,524,088
May 8, 2026	176.22	177.09	174.60	176.09	176.09	-0.39%	6,277,446
May 7, 2026	176.54	177.39	173.68	176.78	176.78	0.02%	5,658,926
May 6, 2026	174.79	178.09	173.57	176.74	176.74	2.24%	6,098,981
May 5, 2026	173.92	174.15	171.20	172.87	172.87	-0.02%	4,721,241
May 4, 2026	174.00	175.87	172.89	172.90	172.90	-0.63%	5,081,313
May 1, 2026	176.23	176.99	173.26	173.99	173.99	-1.18%	4,494,767
Apr 30, 2026	173.64	176.65	173.48	176.07	176.07	1.90%	6,224,410
Apr 29, 2026	175.56	176.27	171.78	172.79	172.79	-1.65%	5,037,907
Apr 28, 2026	175.25	175.79	172.34	175.68	175.68	1.33%	6,115,827
Apr 27, 2026	172.30	176.99	172.30	173.38	173.38	-0.50%	6,511,732
Apr 24, 2026	177.78	177.78	171.63	174.26	174.26	-2.81%	10,505,057
Apr 23, 2026	181.36	182.64	177.50	179.30	179.30	-0.89%	6,289,444
Apr 22, 2026	187.75	188.74	179.84	180.91	180.91	-3.34%	8,513,949
Apr 21, 2026	194.61	196.62	186.54	187.17	187.17	-4.40%	7,489,948
Apr 20, 2026	197.80	198.39	194.80	195.79	195.79	-0.32%	4,988,161
Apr 17, 2026	195.58	199.94	195.20	196.42	196.42	0.29%	4,777,162
Apr 16, 2026	198.41	199.94	193.91	195.85	195.85	-1.28%	3,999,305
Apr 15, 2026	202.99	203.00	197.69	198.39	198.39	-2.18%	4,424,750
Apr 14, 2026	201.35	204.32	200.91	202.81	202.81	0.70%	3,303,096
Apr 13, 2026	201.75	202.99	200.13	201.41	201.41	-0.07%	3,429,173
Apr 10, 2026	202.82	202.82	197.79	201.56	201.56	-0.80%	3,151,917
Apr 9, 2026	203.22	205.36	202.61	203.19	203.19	-0.14%	2,789,665
Apr 8, 2026	198.60	203.80	198.42	203.48	203.48	2.81%	4,455,777
Apr 7, 2026	197.41	198.15	195.51	197.92	197.92	-0.25%	3,037,484
Apr 6, 2026	196.23	198.63	195.00	198.41	198.41	1.12%	2,314,879
Apr 2, 2026	195.08	197.44	193.63	196.21	196.21	0.77%	4,113,877
Apr 1, 2026	194.47	196.64	193.55	194.72	194.72	0.94%	4,127,203
Mar 31, 2026	189.14	193.44	187.58	192.90	192.90	3.07%	5,318,463
Mar 30, 2026	192.49	193.00	185.57	187.15	187.15	-1.35%	5,043,821
Mar 27, 2026	192.41	193.11	189.46	189.71	189.71	-1.63%	3,864,456
Mar 26, 2026	194.31	194.31	191.38	192.85	192.85	-1.10%	4,871,912
Mar 25, 2026	196.05	196.67	194.05	195.00	195.00	0.52%	4,057,284
Mar 24, 2026	192.22	195.14	191.18	194.00	194.00	-0.42%	5,135,964
Mar 23, 2026	197.17	199.75	194.46	194.82	194.82	-1.69%	4,927,257
Mar 20, 2026	201.26	202.03	196.49	198.16	198.16	-1.28%	8,463,886
Mar 19, 2026	203.33	203.38	197.02	200.73	200.73	-1.87%	5,329,580
Mar 18, 2026	204.31	207.30	204.03	204.56	204.56	0.60%	3,512,916
Mar 17, 2026	205.81	206.67	200.71	203.33	203.33	-1.32%	3,990,778
Mar 16, 2026	204.71	208.90	204.61	206.06	206.06	0.75%	4,795,629
Mar 13, 2026	204.46	206.29	201.90	204.52	204.52	0.73%	4,806,760
Mar 12, 2026	206.18	206.77	201.84	203.04	203.04	-2.04%	6,400,901
Mar 11, 2026	205.66	209.39	204.70	207.26	207.26	0.13%	4,418,014
Mar 10, 2026	206.36	208.47	205.28	207.00	207.00	-0.59%	4,140,612
Mar 9, 2026	211.76	213.00	206.81	208.23	208.23	-0.73%	8,626,395