RTX Corporation (RTX)
NYSE: RTX · Real-Time Price · USD
184.33
-0.35 (-0.19%)
At close: Oct 5, 2026, 4:00 PM EDT
184.76
+0.43 (0.23%)
After-hours: Oct 5, 2026, 7:59 PM EDT
RTX Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 184.26 | 185.24 | 182.62 | 184.33 | 184.33 | -0.19% | 3,383,451 |
| Oct 2, 2026 | 184.50 | 185.82 | 183.83 | 184.68 | 184.68 | -0.18% | 3,759,783 |
| Oct 1, 2026 | 185.00 | 186.74 | 184.33 | 185.01 | 185.01 | -0.34% | 3,165,093 |
| Sep 30, 2026 | 186.38 | 187.54 | 184.56 | 185.65 | 185.65 | -0.69% | 4,633,170 |
| Sep 29, 2026 | 187.00 | 189.38 | 186.52 | 186.94 | 186.94 | -0.38% | 3,580,531 |
| Sep 28, 2026 | 187.82 | 189.59 | 186.81 | 187.66 | 187.66 | -0.92% | 3,018,943 |
| Sep 25, 2026 | 188.07 | 189.58 | 187.56 | 189.40 | 189.40 | 0.42% | 3,622,930 |
| Sep 24, 2026 | 191.92 | 193.27 | 188.50 | 188.61 | 188.61 | -1.86% | 3,277,068 |
| Sep 23, 2026 | 191.88 | 195.07 | 190.70 | 192.19 | 192.19 | 0.63% | 4,150,967 |
| Sep 22, 2026 | 194.74 | 194.87 | 187.04 | 190.99 | 190.99 | -1.72% | 4,617,412 |
| Sep 21, 2026 | 193.75 | 195.19 | 192.86 | 194.34 | 194.34 | 0.18% | 2,886,887 |
| Sep 18, 2026 | 193.00 | 194.00 | 191.18 | 194.00 | 194.00 | 0.24% | 9,563,059 |
| Sep 17, 2026 | 197.50 | 197.50 | 191.84 | 193.54 | 193.54 | -1.67% | 3,485,867 |
| Sep 16, 2026 | 195.39 | 197.67 | 194.78 | 196.83 | 196.83 | 0.68% | 3,407,711 |
| Sep 15, 2026 | 196.73 | 197.21 | 193.05 | 195.50 | 195.50 | 0.08% | 4,645,055 |
| Sep 14, 2026 | 196.40 | 196.50 | 194.01 | 195.34 | 195.34 | -1.18% | 3,559,588 |
| Sep 11, 2026 | 199.57 | 200.38 | 196.31 | 197.68 | 197.68 | -0.22% | 3,498,559 |
| Sep 10, 2026 | 198.03 | 198.86 | 196.68 | 198.12 | 198.12 | 0.29% | 2,622,691 |
| Sep 9, 2026 | 198.92 | 199.56 | 196.80 | 197.55 | 197.55 | -0.63% | 3,182,628 |
| Sep 8, 2026 | 199.73 | 201.75 | 198.13 | 198.81 | 198.81 | -0.99% | 3,627,291 |
| Sep 4, 2026 | 200.77 | 201.64 | 199.04 | 200.79 | 200.79 | -0.66% | 2,803,336 |
| Sep 3, 2026 | 202.00 | 202.67 | 200.10 | 202.13 | 202.13 | 0.67% | 3,706,633 |
| Sep 2, 2026 | 206.88 | 206.88 | 200.31 | 200.78 | 200.78 | -2.13% | 4,694,226 |
| Sep 1, 2026 | 208.51 | 211.31 | 204.17 | 205.16 | 205.16 | -1.24% | 3,087,938 |
| Aug 31, 2026 | 210.23 | 211.24 | 207.69 | 207.73 | 207.73 | -1.88% | 3,962,328 |
| Aug 28, 2026 | 212.73 | 213.50 | 210.70 | 211.71 | 211.71 | -0.17% | 2,314,857 |
| Aug 27, 2026 | 211.34 | 212.52 | 209.83 | 212.08 | 212.08 | 0.04% | 3,849,925 |
| Aug 26, 2026 | 210.40 | 213.10 | 209.29 | 211.99 | 211.99 | 0.81% | 3,791,748 |
| Aug 25, 2026 | 210.36 | 210.65 | 207.44 | 210.28 | 210.28 | 0.51% | 4,894,904 |
| Aug 24, 2026 | 210.00 | 210.89 | 207.75 | 209.22 | 209.22 | -0.33% | 3,839,606 |
| Aug 21, 2026 | 213.36 | 213.52 | 209.85 | 209.91 | 209.91 | -1.12% | 4,795,752 |
| Aug 20, 2026 | 218.97 | 220.49 | 212.16 | 212.29 | 212.29 | -3.66% | 4,931,795 |
| Aug 19, 2026 | 225.93 | 226.41 | 220.22 | 220.35 | 220.35 | -2.28% | 6,227,051 |
| Aug 18, 2026 | 222.76 | 226.09 | 222.30 | 225.49 | 225.49 | 1.74% | 5,972,477 |
| Aug 17, 2026 | 222.92 | 224.61 | 221.60 | 221.64 | 221.64 | -0.60% | 5,187,626 |
| Aug 14, 2026 | 222.00 | 223.07 | 219.98 | 222.97 | 222.97 | 1.47% | 2,871,094 |
| Aug 13, 2026 | 223.47 | 224.00 | 218.87 | 220.48 | 219.75 | -1.02% | 3,234,552 |
| Aug 12, 2026 | 222.62 | 223.55 | 219.47 | 222.76 | 222.02 | -0.49% | 3,927,976 |
| Aug 11, 2026 | 224.00 | 225.34 | 222.34 | 223.86 | 223.12 | -0.12% | 2,930,368 |
| Aug 10, 2026 | 224.38 | 226.88 | 223.30 | 224.12 | 223.38 | 0.49% | 3,280,628 |
| Aug 7, 2026 | 222.53 | 224.31 | 220.50 | 223.03 | 222.29 | -0.10% | 4,975,596 |
| Aug 6, 2026 | 224.21 | 225.65 | 220.48 | 223.25 | 222.51 | 0.42% | 5,973,547 |
| Aug 5, 2026 | 220.00 | 222.82 | 218.90 | 222.31 | 221.57 | 2.01% | 4,276,671 |
| Aug 4, 2026 | 217.38 | 218.60 | 214.53 | 217.93 | 217.21 | 0.59% | 6,386,927 |
| Aug 3, 2026 | 216.57 | 218.13 | 214.42 | 216.65 | 215.93 | 0.66% | 3,814,277 |
| Jul 31, 2026 | 213.35 | 215.82 | 212.04 | 215.22 | 214.51 | 0.39% | 3,421,308 |
| Jul 30, 2026 | 214.50 | 214.64 | 209.39 | 214.38 | 213.67 | -0.40% | 5,240,573 |
| Jul 29, 2026 | 220.00 | 220.57 | 215.01 | 215.25 | 214.54 | -1.52% | 8,234,361 |
| Jul 28, 2026 | 220.99 | 221.34 | 215.90 | 218.58 | 217.86 | 0.07% | 7,780,082 |
| Jul 27, 2026 | 214.42 | 220.39 | 213.80 | 218.42 | 217.70 | 2.65% | 8,193,748 |