RTX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 4, 2025	176.56	177.89	175.44	175.61	174.92	-0.81%	3,837,756
Nov 3, 2025	178.49	178.55	175.45	177.04	176.34	-0.82%	3,843,835
Oct 31, 2025	177.50	179.11	176.75	178.50	177.80	0.61%	4,347,073
Oct 30, 2025	177.12	179.00	176.82	177.42	176.72	0.60%	3,637,269
Oct 29, 2025	177.79	178.98	176.00	176.36	175.67	-1.29%	4,285,200
Oct 28, 2025	179.30	181.31	178.56	178.67	177.97	-0.32%	3,344,079
Oct 27, 2025	179.43	179.63	177.50	179.24	178.53	0.33%	4,039,665
Oct 24, 2025	180.46	180.50	178.29	178.65	177.95	-0.44%	3,471,588
Oct 23, 2025	177.60	179.98	176.50	179.44	178.73	0.82%	5,249,411
Oct 22, 2025	174.49	178.72	173.92	177.98	177.28	2.85%	10,219,052
Oct 21, 2025	171.81	178.76	170.26	173.04	172.36	7.67%	12,296,748
Oct 20, 2025	159.67	162.07	159.45	160.71	160.08	1.75%	6,517,842
Oct 17, 2025	156.33	158.54	156.10	157.95	157.33	0.57%	5,435,225
Oct 16, 2025	157.77	158.33	156.10	157.05	156.43	0.03%	3,926,568
Oct 15, 2025	159.49	160.66	155.64	157.00	156.38	-1.51%	5,954,743