Skip to main content
logo
RTX Corporation (RTX)
NYSE: RTX · Real-Time Price · USD
176.01
-3.65 (-2.03%)
Jun 1, 2026, 11:49 AM EDT - Market open

RTX Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 2026177.44178.69174.13176.05--2.01%1,521,214
May 29, 2026178.91180.10176.04179.66179.660.39%8,423,656
May 28, 2026176.80181.55176.74178.96178.961.34%5,787,205
May 27, 2026178.49178.80175.71176.59176.59-1.33%4,492,879
May 26, 2026178.00179.21176.07178.97178.971.11%5,496,729
May 22, 2026176.74177.60175.26177.01177.011.00%4,072,698
May 21, 2026174.59177.18173.29175.98175.250.65%3,566,243
May 20, 2026175.47176.16173.00174.85174.120.21%6,634,756
May 19, 2026176.29177.00174.38174.49173.77-0.83%5,578,637
May 18, 2026171.68176.09171.00175.95175.222.79%5,627,436
May 15, 2026175.52175.98170.78171.18170.47-2.56%7,694,030
May 14, 2026178.11178.90175.30175.68174.95-1.36%6,421,638
May 13, 2026177.77179.44175.30178.11177.37-0.44%6,144,140
May 12, 2026178.60179.92176.62178.89178.150.16%5,604,883
May 11, 2026175.16179.93174.60178.61177.871.43%6,524,088
May 8, 2026176.22177.09174.60176.09175.36-0.39%6,277,446
May 7, 2026176.54177.39173.68176.78176.050.02%5,658,926
May 6, 2026174.79178.09173.57176.74176.012.24%6,098,981
May 5, 2026173.92174.15171.20172.87172.15-0.02%4,721,241
May 4, 2026174.00175.87172.89172.90172.18-0.63%5,081,313
May 1, 2026176.23176.99173.26173.99173.27-1.18%4,494,767
Apr 30, 2026173.64176.65173.48176.07175.341.90%6,224,410
Apr 29, 2026175.56176.27171.78172.79172.07-1.65%5,037,907
Apr 28, 2026175.25175.79172.34175.68174.951.33%6,115,827
Apr 27, 2026172.30176.99172.30173.38172.66-0.50%6,511,732
Apr 24, 2026177.78177.78171.63174.26173.54-2.81%10,505,057
Apr 23, 2026181.36182.64177.50179.30178.56-0.89%6,289,444
Apr 22, 2026187.75188.74179.84180.91180.16-3.34%8,513,949
Apr 21, 2026194.61196.62186.54187.17186.39-4.40%7,489,948
Apr 20, 2026197.80198.39194.80195.79194.98-0.32%4,988,161
Apr 17, 2026195.58199.94195.20196.42195.610.29%4,777,162
Apr 16, 2026198.41199.94193.91195.85195.04-1.28%3,999,305
Apr 15, 2026202.99203.00197.69198.39197.57-2.18%4,424,750
Apr 14, 2026201.35204.32200.91202.81201.970.70%3,303,096
Apr 13, 2026201.75202.99200.13201.41200.57-0.07%3,429,173
Apr 10, 2026202.82202.82197.79201.56200.72-0.80%3,151,917
Apr 9, 2026203.22205.36202.61203.19202.35-0.14%2,789,665
Apr 8, 2026198.60203.80198.42203.48202.642.81%4,455,777
Apr 7, 2026197.41198.15195.51197.92197.10-0.25%3,037,484
Apr 6, 2026196.23198.63195.00198.41197.591.12%2,314,879
Apr 2, 2026195.08197.44193.63196.21195.400.77%4,113,877
Apr 1, 2026194.47196.64193.55194.72193.910.94%4,127,203
Mar 31, 2026189.14193.44187.58192.90192.103.07%5,318,463
Mar 30, 2026192.49193.00185.57187.15186.37-1.35%5,043,821
Mar 27, 2026192.41193.11189.46189.71188.92-1.63%3,864,456
Mar 26, 2026194.31194.31191.38192.85192.05-1.10%4,871,912
Mar 25, 2026196.05196.67194.05195.00194.190.52%4,057,284
Mar 24, 2026192.22195.14191.18194.00193.20-0.42%5,135,964
Mar 23, 2026197.17199.75194.46194.82194.01-1.69%4,927,257
Mar 20, 2026201.26202.03196.49198.16197.34-1.28%8,463,886