RTX Corporation (RTX)
NYSE: RTX · Real-Time Price · USD
130.23
-2.92 (-2.19%)
At close: Apr 3, 2025, 4:00 PM
129.80
-0.43 (-0.33%)
After-hours: Apr 3, 2025, 7:53 PM EDT
RTX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 131.00 | 133.71 | 129.94 | 130.23 | 130.23 | -2.19% | 4,605,222 |
| Apr 2, 2025 | 131.36 | 133.68 | 131.21 | 133.15 | 133.15 | 0.23% | 3,352,854 |
| Apr 1, 2025 | 132.28 | 133.04 | 131.36 | 132.85 | 132.85 | 0.29% | 4,799,312 |
| Mar 31, 2025 | 131.06 | 133.14 | 130.58 | 132.46 | 132.46 | 0.56% | 5,521,080 |
| Mar 28, 2025 | 132.97 | 133.64 | 131.64 | 131.72 | 131.72 | -1.28% | 3,935,448 |
| Mar 27, 2025 | 134.91 | 134.96 | 133.16 | 133.43 | 133.43 | -0.67% | 3,914,327 |
| Mar 26, 2025 | 135.97 | 136.17 | 134.06 | 134.33 | 134.33 | -0.98% | 4,465,244 |
| Mar 25, 2025 | 134.78 | 135.94 | 133.98 | 135.66 | 135.66 | 0.72% | 3,990,614 |
| Mar 24, 2025 | 132.66 | 134.89 | 131.94 | 134.69 | 134.69 | 1.75% | 5,525,337 |
| Mar 21, 2025 | 133.83 | 134.50 | 131.70 | 132.37 | 132.37 | -1.56% | 9,545,861 |
| Mar 20, 2025 | 134.12 | 135.32 | 133.89 | 134.47 | 134.47 | -0.63% | 4,311,706 |
| Mar 19, 2025 | 134.01 | 135.74 | 133.51 | 135.32 | 135.32 | 1.98% | 7,080,717 |
| Mar 18, 2025 | 132.07 | 133.27 | 131.71 | 132.69 | 132.69 | 0.48% | 4,128,358 |
| Mar 17, 2025 | 130.00 | 132.71 | 130.00 | 132.05 | 132.05 | 1.58% | 4,934,891 |
| Mar 14, 2025 | 128.94 | 130.69 | 128.00 | 129.99 | 129.99 | 0.61% | 5,380,720 |
| Mar 13, 2025 | 128.31 | 129.64 | 128.00 | 129.20 | 129.20 | 0.97% | 3,434,129 |
| Mar 12, 2025 | 128.35 | 128.55 | 126.81 | 127.96 | 127.96 | -0.12% | 4,702,043 |
| Mar 11, 2025 | 128.69 | 129.05 | 127.10 | 128.11 | 128.11 | -0.32% | 4,405,170 |
| Mar 10, 2025 | 127.00 | 129.84 | 126.41 | 128.52 | 128.52 | 0.09% | 4,866,095 |
| Mar 7, 2025 | 127.00 | 128.90 | 126.26 | 128.40 | 128.40 | 0.09% | 6,418,493 |
| Mar 6, 2025 | 128.61 | 128.87 | 125.96 | 128.28 | 128.28 | -1.05% | 6,258,256 |
| Mar 5, 2025 | 129.48 | 130.54 | 128.23 | 129.64 | 129.64 | 0.73% | 5,774,924 |
| Mar 4, 2025 | 133.52 | 134.73 | 128.49 | 128.70 | 128.70 | -3.83% | 7,911,240 |
| Mar 3, 2025 | 134.34 | 135.36 | 132.92 | 133.83 | 133.83 | 0.63% | 6,215,800 |
| Feb 28, 2025 | 131.29 | 133.09 | 130.62 | 132.99 | 132.99 | 1.89% | 7,460,961 |
| Feb 27, 2025 | 128.42 | 130.99 | 127.83 | 130.52 | 130.52 | 2.52% | 5,758,937 |
| Feb 26, 2025 | 127.52 | 128.33 | 126.84 | 127.31 | 127.31 | -0.02% | 3,904,462 |
| Feb 25, 2025 | 125.91 | 127.93 | 125.66 | 127.34 | 127.34 | 1.52% | 6,008,104 |
| Feb 24, 2025 | 125.00 | 126.23 | 124.63 | 125.43 | 125.43 | 1.74% | 4,460,973 |
| Feb 21, 2025 | 124.56 | 125.48 | 122.68 | 123.29 | 123.29 | -1.45% | 4,846,056 |
| Feb 20, 2025 | 124.76 | 125.31 | 123.19 | 125.11 | 124.47 | -0.24% | 3,131,993 |
| Feb 19, 2025 | 124.41 | 126.61 | 124.10 | 125.41 | 124.77 | 1.33% | 5,124,631 |
| Feb 18, 2025 | 124.24 | 125.33 | 123.41 | 123.76 | 123.13 | 1.10% | 5,386,280 |
| Feb 14, 2025 | 125.45 | 125.45 | 121.38 | 122.41 | 121.79 | -2.73% | 7,715,889 |
| Feb 13, 2025 | 127.54 | 127.64 | 125.27 | 125.84 | 125.20 | -0.74% | 6,580,412 |
| Feb 12, 2025 | 127.81 | 128.61 | 126.44 | 126.78 | 126.14 | -1.80% | 5,155,318 |
| Feb 11, 2025 | 129.10 | 129.42 | 127.80 | 129.11 | 128.45 | 0.67% | 3,320,669 |
| Feb 10, 2025 | 128.07 | 128.50 | 126.90 | 128.25 | 127.60 | 0.23% | 5,345,158 |
| Feb 7, 2025 | 128.80 | 129.00 | 127.33 | 127.95 | 127.30 | -0.64% | 3,827,457 |
| Feb 6, 2025 | 129.06 | 129.75 | 127.53 | 128.78 | 128.13 | -0.29% | 3,363,639 |
| Feb 5, 2025 | 129.66 | 129.89 | 128.29 | 129.16 | 128.50 | 0.62% | 4,881,490 |
| Feb 4, 2025 | 129.54 | 130.46 | 128.02 | 128.37 | 127.72 | -1.19% | 4,036,842 |
| Feb 3, 2025 | 128.50 | 130.55 | 127.55 | 129.92 | 129.26 | 0.75% | 6,067,319 |
| Jan 31, 2025 | 129.14 | 129.93 | 127.51 | 128.95 | 128.29 | -0.02% | 5,570,633 |
| Jan 30, 2025 | 125.66 | 129.22 | 125.55 | 128.98 | 128.32 | 3.08% | 4,343,560 |
| Jan 29, 2025 | 127.40 | 129.76 | 125.01 | 125.13 | 124.49 | -2.51% | 5,179,013 |
| Jan 28, 2025 | 131.18 | 132.43 | 126.13 | 128.35 | 127.70 | 2.64% | 8,451,630 |
| Jan 27, 2025 | 126.62 | 127.99 | 124.38 | 125.05 | 124.41 | -0.21% | 6,207,816 |
| Jan 24, 2025 | 125.52 | 126.28 | 125.08 | 125.31 | 124.67 | -0.78% | 3,483,366 |
| Jan 23, 2025 | 125.76 | 127.00 | 124.70 | 126.29 | 125.65 | 1.54% | 5,501,596 |