RTX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	210.00	210.89	207.75	209.22	209.22	-0.33%	3,796,229
Aug 21, 2026	213.36	213.52	209.85	209.91	209.91	-1.12%	4,776,449
Aug 20, 2026	218.97	220.49	212.16	212.29	212.29	-3.66%	4,357,116
Aug 19, 2026	225.93	226.41	220.22	220.35	220.35	-2.28%	5,974,929
Aug 18, 2026	222.76	226.09	222.30	225.49	225.49	1.74%	5,079,385
Aug 17, 2026	222.92	224.61	221.60	221.64	221.64	-0.60%	4,395,555
Aug 14, 2026	222.00	223.07	219.98	222.97	222.97	1.47%	2,856,023
Aug 13, 2026	223.47	224.00	218.87	220.48	219.75	-1.02%	3,227,817
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
Jul 24, 2026	210.83	214.89	209.26	212.79	212.09	1.74%	5,877,311
Jul 23, 2026	205.00	213.49	202.51	209.16	208.47	7.33%	9,998,808
Jul 22, 2026	195.90	197.35	193.78	194.88	194.23	0.62%	5,150,493
Jul 21, 2026	194.00	197.14	190.02	193.67	193.03	-0.40%	3,527,432
Jul 20, 2026	194.63	197.54	194.10	194.44	193.80	0.48%	4,593,530
Jul 17, 2026	195.38	198.44	192.97	193.51	192.87	-0.44%	4,201,041
Jul 16, 2026	195.66	196.72	192.85	194.36	193.72	-0.78%	3,727,932
Jul 15, 2026	195.02	196.28	193.14	195.89	195.24	1.29%	3,543,606
Jul 14, 2026	196.38	198.50	193.39	193.39	192.75	-1.53%	4,249,796
Jul 13, 2026	196.44	197.69	195.23	196.39	195.74	0.23%	3,608,133
Jul 10, 2026	195.01	196.69	192.59	195.93	195.28	0.37%	2,823,069
Jul 9, 2026	193.99	195.83	193.00	195.20	194.55	0.15%	3,940,737
Jul 8, 2026	199.00	200.41	194.69	194.91	194.26	-2.96%	4,163,908
Jul 7, 2026	203.54	203.94	199.64	200.85	200.18	-0.26%	4,400,415
Jul 6, 2026	200.00	202.55	197.96	201.37	200.70	1.06%	6,571,308
Jul 2, 2026	194.77	199.70	194.05	199.25	198.59	3.90%	5,194,401
Jul 1, 2026	190.48	191.82	188.97	191.78	191.15	1.08%	3,780,460
Jun 30, 2026	189.00	190.10	186.83	189.73	189.10	1.28%	4,054,522
Jun 29, 2026	187.61	189.88	187.16	187.33	186.71	-0.35%	3,594,349
Jun 26, 2026	187.28	190.49	186.88	187.99	187.37	0.75%	8,036,385
Jun 25, 2026	185.00	189.66	184.35	186.59	185.97	0.83%	3,594,827
Jun 24, 2026	187.43	187.44	184.65	185.06	184.45	-0.71%	4,463,666
Jun 23, 2026	183.00	186.72	181.83	186.39	185.77	2.51%	3,908,621
Jun 22, 2026	184.59	185.71	180.97	181.83	181.23	-2.03%	6,351,778
Jun 18, 2026	194.00	194.17	184.42	185.60	184.99	-3.62%	8,866,358
Jun 17, 2026	188.75	193.46	186.38	192.58	191.94	3.11%	7,530,118
Jun 16, 2026	184.25	186.85	182.25	186.77	186.15	1.70%	5,103,635
Jun 15, 2026	183.86	186.46	182.88	183.64	183.03	0.06%	6,073,937
Jun 12, 2026	184.69	184.87	181.87	183.53	182.92	-0.37%	3,348,404