RTX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	224.38	226.88	223.30	224.12	224.12	0.49%	3,247,839
Aug 7, 2026	222.53	224.31	220.50	223.03	223.03	-0.10%	3,720,900
Aug 6, 2026	224.21	225.65	220.48	223.25	223.25	0.42%	5,959,667
Aug 5, 2026	220.00	222.82	218.90	222.31	222.31	2.01%	4,265,764
Aug 4, 2026	217.38	218.60	214.53	217.93	217.93	0.59%	6,298,605
Aug 3, 2026	216.57	218.13	214.42	216.65	216.65	0.66%	3,582,311
Jul 31, 2026	213.35	215.82	212.04	215.22	215.22	0.39%	3,405,536
Jul 30, 2026	214.50	214.64	209.39	214.38	214.38	-0.40%	5,219,206
Jul 29, 2026	220.00	220.57	215.01	215.25	215.25	-1.52%	8,135,317
Jul 28, 2026	220.99	221.34	215.90	218.58	218.58	0.07%	7,726,942
Jul 27, 2026	214.42	220.39	213.80	218.42	218.42	2.65%	8,182,614
Jul 24, 2026	210.83	214.89	209.26	212.79	212.79	1.74%	5,874,419
Jul 23, 2026	205.00	213.49	202.51	209.16	209.16	7.33%	9,872,138
Jul 22, 2026	195.90	197.35	193.78	194.88	194.88	0.62%	5,140,969
Jul 21, 2026	194.00	197.14	190.02	193.67	193.67	-0.40%	3,219,839
Jul 20, 2026	194.63	197.54	194.10	194.44	194.44	0.48%	4,576,081
Jul 17, 2026	195.38	198.44	192.97	193.51	193.51	-0.44%	4,169,286
Jul 16, 2026	195.66	196.72	192.85	194.36	194.36	-0.78%	3,507,654
Jul 15, 2026	195.02	196.28	193.14	195.89	195.89	1.29%	3,539,094
Jul 14, 2026	196.38	198.50	193.39	193.39	193.39	-1.53%	4,243,517
Jul 13, 2026	196.44	197.69	195.23	196.39	196.39	0.23%	3,605,032
Jul 10, 2026	195.01	196.69	192.59	195.93	195.93	0.37%	2,820,008
Jul 9, 2026	193.99	195.83	193.00	195.20	195.20	0.15%	3,267,432
Jul 8, 2026	199.00	200.41	194.69	194.91	194.91	-2.96%	4,155,776
Jul 7, 2026	203.54	203.94	199.64	200.85	200.85	-0.26%	4,383,891
Jul 6, 2026	200.00	202.55	197.96	201.37	201.37	1.06%	6,559,083
Jul 2, 2026	194.77	199.70	194.05	199.25	199.25	3.90%	5,147,430
Jul 1, 2026	190.48	191.82	188.97	191.78	191.78	1.08%	3,766,626
Jun 30, 2026	189.00	190.10	186.83	189.73	189.73	1.28%	4,018,179
Jun 29, 2026	187.61	189.88	187.16	187.33	187.33	-0.35%	3,501,737
Jun 26, 2026	187.28	190.49	186.88	187.99	187.99	0.75%	7,891,749
Jun 25, 2026	185.00	189.66	184.35	186.59	186.59	0.83%	3,578,205
Jun 24, 2026	187.43	187.44	184.65	185.06	185.06	-0.71%	4,164,895
Jun 23, 2026	183.00	186.72	181.83	186.39	186.39	2.51%	3,902,569
Jun 22, 2026	184.59	185.71	180.97	181.83	181.83	-2.03%	6,342,422
Jun 18, 2026	194.00	194.17	184.42	185.60	185.60	-3.62%	8,410,543
Jun 17, 2026	188.75	193.46	186.38	192.58	192.58	3.11%	7,158,493
Jun 16, 2026	184.25	186.85	182.25	186.77	186.77	1.70%	5,096,684
Jun 15, 2026	183.86	186.46	182.88	183.64	183.64	0.06%	6,050,915
Jun 12, 2026	184.69	184.87	181.87	183.53	183.53	-0.37%	3,321,206
Jun 11, 2026	178.02	184.40	178.02	184.21	184.21	3.83%	6,440,535
Jun 10, 2026	183.00	183.00	176.93	177.41	177.41	-2.29%	5,987,413
Jun 9, 2026	178.96	182.78	178.54	181.56	181.56	1.62%	5,859,897
Jun 8, 2026	180.49	182.30	177.90	178.66	178.66	-1.29%	4,962,449
Jun 5, 2026	179.17	182.53	178.01	180.99	180.99	0.88%	6,266,397
Jun 4, 2026	176.54	180.42	176.19	179.41	179.41	3.98%	4,482,540
Jun 3, 2026	173.01	176.42	172.55	172.55	172.55	-0.98%	4,228,211
Jun 2, 2026	173.89	175.75	172.99	174.26	174.26	-0.09%	4,370,138
Jun 1, 2026	177.44	178.69	174.13	174.41	174.41	-2.92%	5,468,208
May 29, 2026	178.91	180.10	176.04	179.66	179.66	0.39%	8,423,656