RTX Corporation (RTX)
NYSE: RTX · Real-Time Price · USD
125.22
+3.25 (2.66%)
At close: Apr 25, 2025, 4:00 PM
125.21
-0.01 (-0.01%)
After-hours: Apr 25, 2025, 4:51 PM EDT
RTX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 122.73 | 125.50 | 122.41 | 125.22 | 125.22 | 2.66% | 6,168,862 |
| Apr 24, 2025 | 120.03 | 122.06 | 119.51 | 121.97 | 121.97 | 1.41% | 4,512,821 |
| Apr 23, 2025 | 117.38 | 122.62 | 117.28 | 120.28 | 120.28 | 5.74% | 10,456,256 |
| Apr 22, 2025 | 114.53 | 117.19 | 112.63 | 113.75 | 113.75 | -9.81% | 17,094,447 |
| Apr 21, 2025 | 128.50 | 128.73 | 124.73 | 126.12 | 126.12 | -2.15% | 6,397,392 |
| Apr 17, 2025 | 129.36 | 130.50 | 127.70 | 128.89 | 128.89 | -0.28% | 5,228,349 |
| Apr 16, 2025 | 129.91 | 130.20 | 128.44 | 129.25 | 129.25 | 0.47% | 5,382,955 |
| Apr 15, 2025 | 128.50 | 129.95 | 128.24 | 128.64 | 128.64 | -0.39% | 6,315,551 |
| Apr 14, 2025 | 129.25 | 129.95 | 128.28 | 129.14 | 129.14 | 0.69% | 4,100,156 |
| Apr 11, 2025 | 126.16 | 129.32 | 125.00 | 128.26 | 128.26 | 0.94% | 3,654,538 |
| Apr 10, 2025 | 126.91 | 129.29 | 123.77 | 127.07 | 127.07 | -1.06% | 6,458,136 |
| Apr 9, 2025 | 119.02 | 128.93 | 118.17 | 128.43 | 128.43 | 6.62% | 6,747,432 |
| Apr 8, 2025 | 123.01 | 123.97 | 118.70 | 120.46 | 120.46 | 2.68% | 8,108,564 |
| Apr 7, 2025 | 113.92 | 119.92 | 112.27 | 117.32 | 117.32 | -0.11% | 8,774,845 |
| Apr 4, 2025 | 126.00 | 126.38 | 117.35 | 117.45 | 117.45 | -9.81% | 8,526,668 |
| Apr 3, 2025 | 131.00 | 133.71 | 129.94 | 130.23 | 130.23 | -2.19% | 4,605,222 |
| Apr 2, 2025 | 131.36 | 133.68 | 131.21 | 133.15 | 133.15 | 0.23% | 3,352,854 |
| Apr 1, 2025 | 132.28 | 133.04 | 131.36 | 132.85 | 132.85 | 0.29% | 4,799,312 |
| Mar 31, 2025 | 131.06 | 133.14 | 130.58 | 132.46 | 132.46 | 0.56% | 5,521,080 |
| Mar 28, 2025 | 132.97 | 133.64 | 131.64 | 131.72 | 131.72 | -1.28% | 3,935,448 |
| Mar 27, 2025 | 134.91 | 134.96 | 133.16 | 133.43 | 133.43 | -0.67% | 3,914,327 |
| Mar 26, 2025 | 135.97 | 136.17 | 134.06 | 134.33 | 134.33 | -0.98% | 4,465,244 |
| Mar 25, 2025 | 134.78 | 135.94 | 133.98 | 135.66 | 135.66 | 0.72% | 3,990,614 |
| Mar 24, 2025 | 132.66 | 134.89 | 131.94 | 134.69 | 134.69 | 1.75% | 5,525,337 |
| Mar 21, 2025 | 133.83 | 134.50 | 131.70 | 132.37 | 132.37 | -1.56% | 9,545,861 |
| Mar 20, 2025 | 134.12 | 135.32 | 133.89 | 134.47 | 134.47 | -0.63% | 4,311,706 |
| Mar 19, 2025 | 134.01 | 135.74 | 133.51 | 135.32 | 135.32 | 1.98% | 7,080,717 |
| Mar 18, 2025 | 132.07 | 133.27 | 131.71 | 132.69 | 132.69 | 0.48% | 4,128,358 |
| Mar 17, 2025 | 130.00 | 132.71 | 130.00 | 132.05 | 132.05 | 1.58% | 4,934,891 |
| Mar 14, 2025 | 128.94 | 130.69 | 128.00 | 129.99 | 129.99 | 0.61% | 5,380,720 |
| Mar 13, 2025 | 128.31 | 129.64 | 128.00 | 129.20 | 129.20 | 0.97% | 3,434,129 |
| Mar 12, 2025 | 128.35 | 128.55 | 126.81 | 127.96 | 127.96 | -0.12% | 4,702,043 |
| Mar 11, 2025 | 128.69 | 129.05 | 127.10 | 128.11 | 128.11 | -0.32% | 4,405,170 |
| Mar 10, 2025 | 127.00 | 129.84 | 126.41 | 128.52 | 128.52 | 0.09% | 4,866,095 |
| Mar 7, 2025 | 127.00 | 128.90 | 126.26 | 128.40 | 128.40 | 0.09% | 6,418,493 |
| Mar 6, 2025 | 128.61 | 128.87 | 125.96 | 128.28 | 128.28 | -1.05% | 6,258,256 |
| Mar 5, 2025 | 129.48 | 130.54 | 128.23 | 129.64 | 129.64 | 0.73% | 5,774,924 |
| Mar 4, 2025 | 133.52 | 134.73 | 128.49 | 128.70 | 128.70 | -3.83% | 7,911,240 |
| Mar 3, 2025 | 134.34 | 135.36 | 132.92 | 133.83 | 133.83 | 0.63% | 6,215,800 |
| Feb 28, 2025 | 131.29 | 133.09 | 130.62 | 132.99 | 132.99 | 1.89% | 7,460,961 |
| Feb 27, 2025 | 128.42 | 130.99 | 127.83 | 130.52 | 130.52 | 2.52% | 5,758,937 |
| Feb 26, 2025 | 127.52 | 128.33 | 126.84 | 127.31 | 127.31 | -0.02% | 3,904,462 |
| Feb 25, 2025 | 125.91 | 127.93 | 125.66 | 127.34 | 127.34 | 1.52% | 6,008,104 |
| Feb 24, 2025 | 125.00 | 126.23 | 124.63 | 125.43 | 125.43 | 1.74% | 4,460,973 |
| Feb 21, 2025 | 124.56 | 125.48 | 122.68 | 123.29 | 123.29 | -1.45% | 4,846,056 |
| Feb 20, 2025 | 124.76 | 125.31 | 123.19 | 125.11 | 124.47 | -0.24% | 3,131,993 |
| Feb 19, 2025 | 124.41 | 126.61 | 124.10 | 125.41 | 124.77 | 1.33% | 5,124,631 |
| Feb 18, 2025 | 124.24 | 125.33 | 123.41 | 123.76 | 123.13 | 1.10% | 5,386,280 |
| Feb 14, 2025 | 125.45 | 125.45 | 121.38 | 122.41 | 121.79 | -2.73% | 7,715,889 |
| Feb 13, 2025 | 127.54 | 127.64 | 125.27 | 125.84 | 125.20 | -0.74% | 6,580,412 |