RTX Corporation (RTX)
NYSE: RTX · Real-Time Price · USD
158.58
+0.21 (0.13%)
At close: Sep 16, 2025, 4:00 PM EDT
159.56
+0.98 (0.62%)
After-hours: Sep 16, 2025, 7:55 PM EDT
RTX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 159.85 | 159.95 | 157.64 | 158.58 | 158.58 | 0.13% | 6,520,739 |
| Sep 15, 2025 | 155.93 | 158.48 | 155.71 | 158.37 | 158.37 | 1.62% | 3,891,839 |
| Sep 12, 2025 | 157.75 | 158.14 | 155.82 | 155.85 | 155.85 | -1.14% | 3,194,530 |
| Sep 11, 2025 | 155.03 | 158.01 | 154.36 | 157.65 | 157.65 | 1.71% | 4,289,881 |
| Sep 10, 2025 | 152.00 | 155.04 | 151.65 | 155.00 | 155.00 | 2.14% | 4,520,436 |
| Sep 9, 2025 | 153.64 | 153.70 | 150.61 | 151.75 | 151.75 | -1.60% | 5,461,342 |
| Sep 8, 2025 | 156.92 | 157.00 | 153.66 | 154.22 | 154.22 | -2.09% | 5,522,839 |
| Sep 5, 2025 | 158.60 | 159.00 | 155.56 | 157.52 | 157.52 | -0.73% | 4,046,261 |
| Sep 4, 2025 | 158.23 | 159.17 | 157.55 | 158.68 | 158.68 | 0.36% | 3,218,791 |
| Sep 3, 2025 | 157.95 | 158.34 | 156.45 | 158.11 | 158.11 | 0.06% | 2,734,000 |
| Sep 2, 2025 | 158.20 | 158.63 | 156.37 | 158.01 | 158.01 | -0.37% | 3,260,070 |
| Aug 29, 2025 | 161.06 | 161.10 | 158.43 | 158.60 | 158.60 | -1.28% | 3,774,903 |
| Aug 28, 2025 | 160.15 | 161.26 | 159.25 | 160.66 | 160.66 | 0.51% | 3,117,675 |
| Aug 27, 2025 | 159.97 | 160.21 | 159.00 | 159.84 | 159.84 | 0.17% | 2,992,312 |
| Aug 26, 2025 | 156.76 | 159.70 | 156.38 | 159.57 | 159.57 | 2.11% | 5,096,073 |
| Aug 25, 2025 | 156.63 | 157.64 | 156.00 | 156.27 | 156.27 | 0.02% | 2,431,067 |
| Aug 22, 2025 | 157.05 | 157.94 | 156.21 | 156.24 | 156.24 | -0.05% | 4,252,735 |
| Aug 21, 2025 | 156.79 | 157.75 | 156.22 | 156.32 | 156.32 | -0.17% | 3,179,913 |
| Aug 20, 2025 | 153.77 | 157.11 | 153.09 | 156.59 | 156.59 | 1.91% | 3,766,527 |
| Aug 19, 2025 | 154.57 | 155.13 | 153.21 | 153.66 | 153.66 | -1.18% | 3,008,612 |
| Aug 18, 2025 | 154.43 | 156.18 | 154.40 | 155.50 | 155.50 | 0.92% | 3,679,313 |
| Aug 15, 2025 | 154.26 | 154.87 | 153.33 | 154.09 | 154.09 | -0.64% | 4,594,161 |
| Aug 14, 2025 | 155.60 | 156.33 | 154.65 | 155.08 | 154.40 | -0.40% | 2,766,794 |
| Aug 13, 2025 | 156.00 | 156.34 | 152.66 | 155.71 | 155.03 | 0.14% | 5,012,527 |
| Aug 12, 2025 | 154.97 | 155.93 | 154.56 | 155.49 | 154.81 | 0.45% | 2,963,338 |
| Aug 11, 2025 | 154.73 | 155.67 | 154.14 | 154.80 | 154.12 | -0.04% | 3,572,882 |
| Aug 8, 2025 | 156.60 | 156.92 | 154.72 | 154.86 | 154.18 | -0.58% | 3,667,307 |
| Aug 7, 2025 | 154.65 | 155.76 | 153.24 | 155.76 | 155.08 | 0.01% | 5,105,835 |
| Aug 6, 2025 | 156.65 | 157.73 | 155.64 | 155.75 | 155.07 | -0.37% | 4,112,067 |
| Aug 5, 2025 | 157.27 | 158.05 | 155.76 | 156.33 | 155.64 | -0.67% | 4,993,941 |
| Aug 4, 2025 | 157.13 | 158.41 | 156.74 | 157.38 | 156.69 | 0.36% | 3,961,895 |
| Aug 1, 2025 | 156.29 | 157.48 | 153.75 | 156.81 | 156.12 | -0.48% | 4,420,724 |
| Jul 31, 2025 | 158.11 | 158.23 | 156.75 | 157.57 | 156.88 | -0.52% | 4,795,979 |
| Jul 30, 2025 | 157.45 | 158.73 | 156.42 | 158.40 | 157.70 | 0.81% | 3,998,718 |
| Jul 29, 2025 | 157.73 | 158.79 | 156.33 | 157.12 | 156.43 | 0.67% | 4,341,826 |
| Jul 28, 2025 | 157.15 | 157.33 | 155.63 | 156.07 | 155.38 | -0.52% | 4,022,897 |
| Jul 25, 2025 | 155.21 | 157.33 | 154.26 | 156.88 | 156.19 | 1.07% | 4,728,234 |
| Jul 24, 2025 | 156.25 | 157.24 | 155.15 | 155.22 | 154.54 | -0.81% | 4,865,268 |
| Jul 23, 2025 | 150.00 | 156.59 | 149.11 | 156.49 | 155.80 | 4.91% | 8,667,093 |
| Jul 22, 2025 | 145.48 | 150.27 | 143.56 | 149.17 | 148.52 | -1.58% | 10,722,682 |
| Jul 21, 2025 | 151.98 | 153.39 | 151.06 | 151.56 | 150.89 | 0.04% | 7,115,998 |
| Jul 18, 2025 | 151.81 | 152.85 | 151.08 | 151.50 | 150.83 | - | 5,928,556 |
| Jul 17, 2025 | 150.56 | 151.99 | 150.19 | 151.50 | 150.83 | 0.89% | 4,326,459 |
| Jul 16, 2025 | 148.85 | 150.36 | 148.26 | 150.17 | 149.51 | 1.00% | 3,361,731 |
| Jul 15, 2025 | 149.80 | 150.75 | 148.40 | 148.68 | 148.03 | -0.40% | 4,530,501 |
| Jul 14, 2025 | 147.89 | 149.57 | 147.08 | 149.28 | 148.62 | 1.64% | 4,460,988 |
| Jul 11, 2025 | 146.18 | 147.07 | 145.50 | 146.87 | 146.23 | 0.32% | 3,469,157 |
| Jul 10, 2025 | 146.11 | 146.54 | 145.03 | 146.40 | 145.76 | 0.15% | 4,131,315 |
| Jul 9, 2025 | 145.73 | 146.50 | 144.73 | 146.18 | 145.54 | 0.88% | 2,666,249 |
| Jul 8, 2025 | 145.65 | 146.00 | 142.98 | 144.91 | 144.27 | -0.69% | 4,331,294 |