Skip to main content
RTX Corporation (RTX)
NYSE: RTX · Real-Time Price · USD
115.22
-1.49 (-1.28%)
Dec 30, 2024, 4:00 PM EST - Market closed

RTX Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 2024115.44115.92114.53115.22115.22-1.28%2,822,191
Dec 27, 2024116.27117.53115.84116.71116.71-0.28%3,847,470
Dec 26, 2024116.77117.62116.39117.04117.040.18%2,147,102
Dec 24, 2024115.95116.96115.88116.83116.830.17%1,663,027
Dec 23, 2024116.19116.89115.79116.63116.630.13%3,589,080
Dec 20, 2024114.94116.78114.60116.48116.480.88%13,389,425
Dec 19, 2024115.70117.25115.25115.46115.460.88%5,446,927
Dec 18, 2024116.86117.45114.37114.45114.45-2.53%4,113,615
Dec 17, 2024117.69118.13117.00117.42117.42-0.58%3,012,393
Dec 16, 2024117.43118.35116.80118.11118.110.31%3,986,443
Dec 13, 2024116.26117.93115.97117.75117.751.46%5,061,628
Dec 12, 2024116.94117.25115.62116.05116.05-0.76%3,848,629
Dec 11, 2024117.84117.98116.30116.94116.94-0.57%4,298,311
Dec 10, 2024116.60118.22116.00117.61117.610.88%3,725,524
Dec 9, 2024117.35117.85114.22116.58116.58-1.20%7,255,401
Dec 6, 2024118.02118.35117.40117.99117.99-0.45%4,792,353
Dec 5, 2024118.80119.01117.69118.52118.52-0.60%3,328,836
Dec 4, 2024117.76119.37117.50119.23119.230.96%3,774,623
Dec 3, 2024119.02119.45117.89118.10118.10-0.49%3,620,258
Dec 2, 2024121.83121.99118.54118.68118.68-2.59%4,468,706
Nov 29, 2024120.68121.87120.66121.83121.831.24%2,728,552
Nov 27, 2024121.04121.75120.33120.34120.34-0.22%3,604,221
Nov 26, 2024118.87121.04118.59120.61120.611.65%3,176,003
Nov 25, 2024120.36121.00118.02118.65118.65-1.76%8,322,352
Nov 22, 2024120.72121.88120.50120.77120.770.20%3,585,477
Nov 21, 2024119.60120.88118.86120.53120.531.16%4,848,286
Nov 20, 2024118.85119.28117.67119.15119.150.16%3,990,801
Nov 19, 2024121.24121.35118.50118.96118.96-0.36%4,654,074
Nov 18, 2024118.37119.72118.37119.39119.390.73%4,462,475
Nov 15, 2024118.15118.85117.13118.53118.53-0.33%6,970,495
Nov 14, 2024123.20123.50117.56118.92118.29-3.90%6,113,203
Nov 13, 2024123.38123.95122.96123.75123.100.31%2,802,784
Nov 12, 2024124.89125.28122.30123.37122.72-0.96%3,896,236
Nov 11, 2024124.08125.54124.02124.56123.900.82%4,012,288
Nov 8, 2024120.95124.22120.90123.55122.902.89%6,382,044
Nov 7, 2024122.00122.25119.96120.08119.45-1.24%4,415,193
Nov 6, 2024122.55122.86120.26121.59120.952.19%9,631,913
Nov 5, 2024118.49119.10117.70118.98118.350.83%8,093,630
Nov 4, 2024119.07119.63117.83118.00117.38-0.63%6,856,069
Nov 1, 2024121.50121.62118.74118.75118.12-1.85%5,235,060
Oct 31, 2024121.30122.09120.58120.99120.35-0.71%4,112,743
Oct 30, 2024122.34122.81121.75121.86121.22-0.76%4,852,087
Oct 29, 2024125.41125.50122.68122.79122.14-2.10%5,102,653
Oct 28, 2024125.23125.91124.63125.43124.770.22%4,453,440
Oct 25, 2024126.06126.25124.80125.16124.50-0.01%4,716,205
Oct 24, 2024126.38126.68125.12125.17124.51-1.60%4,171,807
Oct 23, 2024126.91127.50125.63127.21126.541.34%5,451,442
Oct 22, 2024127.99128.70123.53125.53124.87-0.29%5,746,084
Oct 21, 2024125.90126.43124.70125.90125.23-0.02%4,768,646
Oct 18, 2024126.15126.27125.04125.92125.250.14%4,356,338
Oct 17, 2024126.47127.00125.13125.75125.09-0.37%2,463,726
Oct 16, 2024124.77126.24124.20126.22125.550.95%3,127,407
Oct 15, 2024125.97126.82124.70125.03124.370.31%7,521,307
Oct 14, 2024123.74124.83123.27124.64123.980.57%1,929,867
Oct 11, 2024123.00123.93122.90123.93123.280.81%2,556,167
Oct 10, 2024123.63124.07122.41122.94122.29-0.81%2,785,344
Oct 9, 2024123.03124.74122.60123.95123.300.36%3,210,389
Oct 8, 2024125.43125.94123.27123.50122.85-1.24%3,194,492
Oct 7, 2024124.85125.68124.25125.05124.390.11%4,606,101
Oct 4, 2024123.70124.98123.15124.91124.251.00%3,056,543
Oct 3, 2024124.50124.90123.20123.67123.02-0.30%4,765,675
Oct 2, 2024125.22125.53123.64124.04123.38-0.28%3,802,912
Oct 1, 2024121.18124.59120.14124.39123.732.67%7,206,947
Sep 30, 2024120.68121.29119.77121.16120.520.64%5,477,095
Sep 27, 2024119.94121.24119.62120.39119.750.06%7,941,918
Sep 26, 2024120.24121.88120.13120.32119.68-0.48%6,202,637
Sep 25, 2024120.51121.45120.36120.90120.260.72%5,713,608
Sep 24, 2024120.13120.25119.08120.04119.41-0.19%5,844,638
Sep 23, 2024118.67120.48118.21120.27119.631.79%6,755,416
Sep 20, 2024118.20118.89117.86118.15117.53-0.56%16,958,535
Sep 19, 2024118.70119.21117.26118.82118.190.66%5,270,761
Sep 18, 2024118.97119.61117.77118.04117.42-0.58%4,435,027
Sep 17, 2024118.50119.04117.75118.73118.10-0.39%5,101,720
Sep 16, 2024119.97120.55118.06119.20118.570.07%6,025,495
Sep 13, 2024119.90120.20118.89119.12118.49-0.82%4,708,012
Sep 12, 2024119.00120.15118.80120.10119.470.70%4,229,793
Sep 11, 2024119.87119.87117.35119.26118.63-0.86%4,857,224
Sep 10, 2024121.51121.71119.91120.30119.66-0.71%3,806,717
Sep 9, 2024119.64121.33119.17121.16120.522.30%4,492,038
Sep 6, 2024119.65120.77118.07118.44117.81-1.00%3,983,706
Sep 5, 2024121.19121.61118.65119.64119.01-1.21%5,764,523
Sep 4, 2024121.10122.32120.77121.11120.470.10%4,480,335
Sep 3, 2024123.12123.66120.68120.99120.35-1.91%5,543,868
Aug 30, 2024122.05123.70121.96123.34122.690.86%6,371,993
Aug 29, 2024121.09122.74120.54122.29121.641.20%3,547,768
Aug 28, 2024119.77121.35119.68120.84120.201.13%4,287,172
Aug 27, 2024118.68119.59118.39119.49118.860.67%4,101,156
Aug 26, 2024118.69119.73118.39118.70118.070.15%6,260,578
Aug 23, 2024118.29118.89117.91118.52117.890.42%3,427,510
Aug 22, 2024117.36118.06117.18118.02117.400.65%3,743,600
Aug 21, 2024118.50118.64116.95117.26116.64-0.58%3,050,998
Aug 20, 2024118.33118.68117.24117.95117.33-0.34%6,129,166
Aug 19, 2024118.00118.52117.98118.35117.720.34%5,389,909
Aug 16, 2024117.87118.62117.57117.95117.33-0.35%5,251,477
Aug 15, 2024118.51119.00117.53118.36117.110.60%5,629,874
Aug 14, 2024116.84117.83116.65117.65116.410.68%5,826,695
Aug 13, 2024116.79117.26116.07116.86115.630.22%5,911,873
Aug 12, 2024116.86117.44115.76116.60115.370.39%8,602,006
Aug 9, 2024115.04116.29114.87116.15114.920.91%5,534,344
Aug 8, 2024113.90115.84113.70115.10113.880.83%8,889,121