Skip to main content
RTX Corporation (RTX)
NYSE: RTX · Real-Time Price · USD
133.83
+0.84 (0.63%)
At close: Mar 3, 2025, 4:00 PM
134.83
+1.00 (0.75%)
Pre-market: Mar 4, 2025, 4:12 AM EST

RTX Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 2025134.34135.36132.92133.83133.830.63%6,166,689
Feb 28, 2025131.29133.09130.62132.99132.991.89%7,460,961
Feb 27, 2025128.42130.99127.83130.52130.522.52%5,758,937
Feb 26, 2025127.52128.33126.84127.31127.31-0.02%3,904,462
Feb 25, 2025125.91127.93125.66127.34127.341.52%6,008,104
Feb 24, 2025125.00126.23124.63125.43125.431.74%4,460,973
Feb 21, 2025124.56125.48122.68123.29123.29-1.45%4,846,056
Feb 20, 2025124.76125.31123.19125.11124.47-0.24%3,131,993
Feb 19, 2025124.41126.61124.10125.41124.771.33%5,124,631
Feb 18, 2025124.24125.33123.41123.76123.131.10%5,386,280
Feb 14, 2025125.45125.45121.38122.41121.79-2.73%7,715,889
Feb 13, 2025127.54127.64125.27125.84125.20-0.74%6,580,412
Feb 12, 2025127.81128.61126.44126.78126.14-1.80%5,155,318
Feb 11, 2025129.10129.42127.80129.11128.450.67%3,320,669
Feb 10, 2025128.07128.50126.90128.25127.600.23%5,345,158
Feb 7, 2025128.80129.00127.33127.95127.30-0.64%3,827,457
Feb 6, 2025129.06129.75127.53128.78128.13-0.29%3,363,639
Feb 5, 2025129.66129.89128.29129.16128.500.62%4,881,490
Feb 4, 2025129.54130.46128.02128.37127.72-1.19%4,036,842
Feb 3, 2025128.50130.55127.55129.92129.260.75%6,067,319
Jan 31, 2025129.14129.93127.51128.95128.29-0.02%5,570,633
Jan 30, 2025125.66129.22125.55128.98128.323.08%4,343,560
Jan 29, 2025127.40129.76125.01125.13124.49-2.51%5,179,013
Jan 28, 2025131.18132.43126.13128.35127.702.64%8,451,630
Jan 27, 2025126.62127.99124.38125.05124.41-0.21%6,207,816
Jan 24, 2025125.52126.28125.08125.31124.67-0.78%3,483,366
Jan 23, 2025125.76127.00124.70126.29125.651.54%5,501,596
Jan 22, 2025125.68125.88123.65124.38123.75-1.09%5,103,799
Jan 21, 2025122.73125.81122.50125.75125.113.83%6,071,066
Jan 17, 2025120.60121.35119.86121.11120.490.54%4,368,575
Jan 16, 2025119.35120.51119.10120.46119.851.15%3,897,153
Jan 15, 2025120.15120.37118.17119.09118.49-0.32%4,279,973
Jan 14, 2025118.76119.52118.18119.47118.861.47%3,804,908
Jan 13, 2025114.58117.93114.58117.74117.142.28%5,414,874
Jan 10, 2025115.84116.53114.81115.11114.53-0.70%4,287,362
Jan 8, 2025114.93116.20114.41115.92115.330.98%4,294,465
Jan 7, 2025114.10115.28113.93114.80114.220.61%3,588,513
Jan 6, 2025116.28116.28113.73114.10113.52-1.53%3,832,296
Jan 3, 2025116.30116.67115.83115.87115.28-0.12%2,902,721
Jan 2, 2025116.97117.45115.54116.01115.420.25%3,207,521
Dec 31, 2024115.57116.10114.91115.72115.130.43%2,445,270
Dec 30, 2024115.44115.92114.53115.22114.63-1.28%2,822,191
Dec 27, 2024116.27117.53115.84116.71116.12-0.28%3,847,470
Dec 26, 2024116.77117.62116.39117.04116.450.18%2,147,102
Dec 24, 2024115.95116.96115.88116.83116.240.17%1,663,027
Dec 23, 2024116.19116.89115.79116.63116.040.13%3,589,080
Dec 20, 2024114.94116.78114.60116.48115.890.88%13,389,425
Dec 19, 2024115.70117.25115.25115.46114.870.88%5,446,927
Dec 18, 2024116.86117.45114.37114.45113.87-2.53%4,113,615
Dec 17, 2024117.69118.13117.00117.42116.82-0.58%3,012,393
Dec 16, 2024117.43118.35116.80118.11117.510.31%3,986,443
Dec 13, 2024116.26117.93115.97117.75117.151.46%5,061,628
Dec 12, 2024116.94117.25115.62116.05115.46-0.76%3,848,629
Dec 11, 2024117.84117.98116.30116.94116.35-0.57%4,298,311
Dec 10, 2024116.60118.22116.00117.61117.010.88%3,725,524
Dec 9, 2024117.35117.85114.22116.58115.99-1.20%7,255,401
Dec 6, 2024118.02118.35117.40117.99117.39-0.45%4,792,353
Dec 5, 2024118.80119.01117.69118.52117.92-0.60%3,328,836
Dec 4, 2024117.76119.37117.50119.23118.620.96%3,774,623
Dec 3, 2024119.02119.45117.89118.10117.50-0.49%3,620,258
Dec 2, 2024121.83121.99118.54118.68118.08-2.59%4,468,706
Nov 29, 2024120.68121.87120.66121.83121.211.24%2,728,552
Nov 27, 2024121.04121.75120.33120.34119.73-0.22%3,604,221
Nov 26, 2024118.87121.04118.59120.61120.001.65%3,176,003
Nov 25, 2024120.36121.00118.02118.65118.05-1.76%8,322,352
Nov 22, 2024120.72121.88120.50120.77120.160.20%3,585,477
Nov 21, 2024119.60120.88118.86120.53119.921.16%4,848,286
Nov 20, 2024118.85119.28117.67119.15118.540.16%3,990,801
Nov 19, 2024121.24121.35118.50118.96118.36-0.36%4,654,074
Nov 18, 2024118.37119.72118.37119.39118.780.73%4,462,475
Nov 15, 2024118.15118.85117.13118.53117.93-0.33%6,970,495
Nov 14, 2024123.20123.50117.56118.92117.69-3.90%6,113,203
Nov 13, 2024123.38123.95122.96123.75122.470.31%2,802,784
Nov 12, 2024124.89125.28122.30123.37122.09-0.96%3,896,236
Nov 11, 2024124.08125.54124.02124.56123.270.82%4,012,288
Nov 8, 2024120.95124.22120.90123.55122.272.89%6,382,044
Nov 7, 2024122.00122.25119.96120.08118.84-1.24%4,415,193
Nov 6, 2024122.55122.86120.26121.59120.332.19%9,631,913
Nov 5, 2024118.49119.10117.70118.98117.750.83%8,093,630
Nov 4, 2024119.07119.63117.83118.00116.78-0.63%6,856,069
Nov 1, 2024121.50121.62118.74118.75117.52-1.85%5,235,060
Oct 31, 2024121.30122.09120.58120.99119.74-0.71%4,112,743
Oct 30, 2024122.34122.81121.75121.86120.60-0.76%4,852,087
Oct 29, 2024125.41125.50122.68122.79121.52-2.10%5,102,653
Oct 28, 2024125.23125.91124.63125.43124.130.22%4,453,440
Oct 25, 2024126.06126.25124.80125.16123.87-0.01%4,716,205
Oct 24, 2024126.38126.68125.12125.17123.88-1.60%4,171,807
Oct 23, 2024126.91127.50125.63127.21125.891.34%5,451,442
Oct 22, 2024127.99128.70123.53125.53124.23-0.29%5,746,084
Oct 21, 2024125.90126.43124.70125.90124.60-0.02%4,768,646
Oct 18, 2024126.15126.27125.04125.92124.620.14%4,356,338
Oct 17, 2024126.47127.00125.13125.75124.45-0.37%2,463,726
Oct 16, 2024124.77126.24124.20126.22124.910.95%3,127,407
Oct 15, 2024125.97126.82124.70125.03123.740.31%7,521,307
Oct 14, 2024123.74124.83123.27124.64123.350.57%1,929,867
Oct 11, 2024123.00123.93122.90123.93122.650.81%2,556,167
Oct 10, 2024123.63124.07122.41122.94121.67-0.81%2,785,344
Oct 9, 2024123.03124.74122.60123.95122.670.36%3,210,389
Oct 8, 2024125.43125.94123.27123.50122.22-1.24%3,194,492
Oct 7, 2024124.85125.68124.25125.05123.760.11%4,606,101