RTX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	200.09	202.17	199.58	201.92	201.92	1.05%	4,798,139
Jan 15, 2026	198.95	200.31	196.66	199.83	199.83	0.50%	3,652,857
Jan 14, 2026	194.84	198.87	193.38	198.84	198.84	2.45%	5,230,070
Jan 13, 2026	195.62	197.55	193.00	194.08	194.08	0.12%	5,843,479
Jan 12, 2026	189.71	194.03	189.41	193.85	193.85	2.84%	5,311,311
Jan 9, 2026	186.03	189.09	184.37	188.50	188.50	0.71%	7,588,402
Jan 8, 2026	191.03	196.70	184.90	187.17	187.17	0.78%	9,761,070
Jan 7, 2026	191.92	193.79	185.61	185.73	185.73	-2.45%	7,435,368
Jan 6, 2026	188.70	190.71	187.71	190.40	190.40	1.14%	3,910,498
Jan 5, 2026	187.30	190.50	186.43	188.26	188.26	0.54%	6,046,799
Jan 2, 2026	183.50	187.27	182.17	187.25	187.25	2.10%	3,313,713
Dec 31, 2025	184.10	184.40	182.64	183.40	183.40	-0.33%	2,591,759
Dec 30, 2025	184.93	185.00	183.70	184.01	184.01	-0.22%	1,792,342
Dec 29, 2025	185.17	185.60	184.18	184.42	184.42	-0.41%	2,007,707
Dec 26, 2025	186.22	186.28	184.51	185.17	185.17	-0.65%	1,339,229
Dec 24, 2025	185.69	187.10	185.50	186.38	186.38	0.33%	1,266,046
Dec 23, 2025	185.75	188.00	185.26	185.76	185.76	0.04%	3,348,503
Dec 22, 2025	182.86	185.87	181.76	185.68	185.68	2.02%	2,997,923
Dec 19, 2025	178.96	183.24	178.66	182.01	182.01	2.09%	11,286,289
Dec 18, 2025	178.49	180.50	178.09	178.29	178.29	0.62%	4,090,295
Dec 17, 2025	178.92	180.33	176.54	177.20	177.20	-1.52%	6,632,737
Dec 16, 2025	180.51	181.88	178.89	179.93	179.93	-1.20%	4,321,928
Dec 15, 2025	179.74	182.28	179.17	182.11	182.11	1.93%	3,691,678
Dec 12, 2025	179.40	179.45	176.63	178.66	178.66	0.70%	6,440,408
Dec 11, 2025	174.70	179.14	174.30	177.42	177.42	1.55%	4,865,483
Dec 10, 2025	171.17	177.13	170.35	174.72	174.72	1.62%	5,611,537
Dec 9, 2025	172.52	175.71	171.24	171.93	171.93	0.24%	4,816,623
Dec 8, 2025	171.39	171.99	169.54	171.52	171.52	0.25%	3,498,470
Dec 5, 2025	172.00	172.00	168.94	171.10	171.10	-0.12%	3,032,825
Dec 4, 2025	168.90	172.09	168.65	171.31	171.31	1.70%	7,486,472
Dec 3, 2025	169.05	169.19	166.74	168.45	168.45	-0.21%	5,452,212
Dec 2, 2025	169.38	169.38	168.04	168.80	168.80	0.46%	4,053,594
Dec 1, 2025	173.70	174.00	167.90	168.02	168.02	-3.94%	4,885,627
Nov 28, 2025	173.04	174.94	173.00	174.91	174.91	0.99%	1,680,414
Nov 26, 2025	172.56	174.03	172.02	173.19	173.19	0.60%	3,564,588
Nov 25, 2025	172.76	173.63	169.52	172.15	172.15	-0.61%	5,511,956
Nov 24, 2025	169.28	173.65	168.90	173.21	173.21	2.08%	8,116,555
Nov 21, 2025	172.26	172.30	168.62	169.68	169.68	-1.77%	6,108,423
Nov 20, 2025	176.54	177.55	172.50	172.73	172.05	-0.60%	4,220,985
Nov 19, 2025	173.51	174.77	172.50	173.77	173.09	-0.54%	3,902,371
Nov 18, 2025	176.70	177.93	174.31	174.72	174.03	-0.52%	3,742,714
Nov 17, 2025	176.10	176.30	174.63	175.63	174.94	0.03%	3,913,947
Nov 14, 2025	173.96	176.16	172.50	175.57	174.88	0.93%	3,224,691
Nov 13, 2025	178.63	178.79	173.13	173.96	173.28	-2.10%	3,618,110
Nov 12, 2025	178.60	179.90	177.37	177.69	176.99	-0.85%	4,470,462
Nov 11, 2025	178.81	180.00	177.41	179.22	178.51	0.11%	3,387,694
Nov 10, 2025	176.84	179.55	176.30	179.03	178.33	1.16%	2,739,356
Nov 7, 2025	175.26	177.69	173.75	176.97	176.27	1.07%	3,774,258
Nov 6, 2025	174.01	175.39	173.60	175.10	174.41	0.63%	3,631,313
Nov 5, 2025	174.91	176.76	173.92	174.00	173.32	-0.92%	4,493,750