RTX Corporation (RTX)
NYSE: RTX · Real-Time Price · USD
179.30
-1.61 (-0.89%)
At close: Apr 23, 2026, 4:00 PM EDT
179.10
-0.20 (-0.11%)
Pre-market: Apr 24, 2026, 7:11 AM EDT
RTX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 181.36 | 182.64 | 177.50 | 179.30 | 179.30 | -0.89% | 6,148,185 |
| Apr 22, 2026 | 187.75 | 188.74 | 179.84 | 180.91 | 180.91 | -3.34% | 8,477,527 |
| Apr 21, 2026 | 194.61 | 196.62 | 186.54 | 187.17 | 187.17 | -4.40% | 7,435,943 |
| Apr 20, 2026 | 197.80 | 198.39 | 194.80 | 195.79 | 195.79 | -0.32% | 4,936,274 |
| Apr 17, 2026 | 195.58 | 199.94 | 195.20 | 196.42 | 196.42 | 0.29% | 4,727,404 |
| Apr 16, 2026 | 198.41 | 199.94 | 193.91 | 195.85 | 195.85 | -1.28% | 3,985,905 |
| Apr 15, 2026 | 202.99 | 203.00 | 197.69 | 198.39 | 198.39 | -2.18% | 4,347,699 |
| Apr 14, 2026 | 201.35 | 204.32 | 200.91 | 202.81 | 202.81 | 0.70% | 3,187,008 |
| Apr 13, 2026 | 201.75 | 202.99 | 200.13 | 201.41 | 201.41 | -0.07% | 3,425,563 |
| Apr 10, 2026 | 202.82 | 202.82 | 197.79 | 201.56 | 201.56 | -0.80% | 3,141,448 |
| Apr 9, 2026 | 203.22 | 205.36 | 202.61 | 203.19 | 203.19 | -0.14% | 2,619,413 |
| Apr 8, 2026 | 198.60 | 203.80 | 198.42 | 203.48 | 203.48 | 2.81% | 4,383,141 |
| Apr 7, 2026 | 197.41 | 198.15 | 195.51 | 197.92 | 197.92 | -0.25% | 3,017,832 |
| Apr 6, 2026 | 196.23 | 198.63 | 195.00 | 198.41 | 198.41 | 1.12% | 2,289,948 |
| Apr 2, 2026 | 195.08 | 197.44 | 193.63 | 196.21 | 196.21 | 0.77% | 4,071,130 |
| Apr 1, 2026 | 194.47 | 196.64 | 193.55 | 194.72 | 194.72 | 0.94% | 4,123,422 |
| Mar 31, 2026 | 189.14 | 193.44 | 187.58 | 192.90 | 192.90 | 3.07% | 5,295,251 |
| Mar 30, 2026 | 192.49 | 193.00 | 185.57 | 187.15 | 187.15 | -1.35% | 5,016,978 |
| Mar 27, 2026 | 192.41 | 193.11 | 189.46 | 189.71 | 189.71 | -1.63% | 3,802,673 |
| Mar 26, 2026 | 194.31 | 194.31 | 191.38 | 192.85 | 192.85 | -1.10% | 4,796,954 |
| Mar 25, 2026 | 196.05 | 196.67 | 194.05 | 195.00 | 195.00 | 0.52% | 3,955,516 |
| Mar 24, 2026 | 192.22 | 195.14 | 191.18 | 194.00 | 194.00 | -0.42% | 5,122,898 |
| Mar 23, 2026 | 197.17 | 199.75 | 194.46 | 194.82 | 194.82 | -1.69% | 4,898,327 |
| Mar 20, 2026 | 201.26 | 202.03 | 196.49 | 198.16 | 198.16 | -1.28% | 8,151,968 |
| Mar 19, 2026 | 203.33 | 203.38 | 197.02 | 200.73 | 200.73 | -1.87% | 5,315,883 |
| Mar 18, 2026 | 204.31 | 207.30 | 204.03 | 204.56 | 204.56 | 0.60% | 3,501,944 |
| Mar 17, 2026 | 205.81 | 206.67 | 200.71 | 203.33 | 203.33 | -1.32% | 3,985,196 |
| Mar 16, 2026 | 204.71 | 208.90 | 204.61 | 206.06 | 206.06 | 0.75% | 4,791,639 |
| Mar 13, 2026 | 204.46 | 206.29 | 201.90 | 204.52 | 204.52 | 0.73% | 4,769,005 |
| Mar 12, 2026 | 206.18 | 206.77 | 201.84 | 203.04 | 203.04 | -2.04% | 6,381,036 |
| Mar 11, 2026 | 205.66 | 209.39 | 204.70 | 207.26 | 207.26 | 0.13% | 4,342,867 |
| Mar 10, 2026 | 206.36 | 208.47 | 205.28 | 207.00 | 207.00 | -0.59% | 4,114,997 |
| Mar 9, 2026 | 211.76 | 213.00 | 206.81 | 208.23 | 208.23 | -0.73% | 8,490,759 |
| Mar 6, 2026 | 204.01 | 209.95 | 203.64 | 209.76 | 209.76 | 2.89% | 8,188,159 |
| Mar 5, 2026 | 208.49 | 210.15 | 200.10 | 203.86 | 203.86 | -2.38% | 6,910,072 |
| Mar 4, 2026 | 207.00 | 209.95 | 204.23 | 208.82 | 208.82 | 1.11% | 5,980,636 |
| Mar 3, 2026 | 213.01 | 214.50 | 205.57 | 206.52 | 206.52 | -2.66% | 9,632,618 |
| Mar 2, 2026 | 210.65 | 212.82 | 208.00 | 212.16 | 212.16 | 4.71% | 12,143,834 |
| Feb 27, 2026 | 198.31 | 202.62 | 197.63 | 202.62 | 202.62 | 2.52% | 8,901,528 |
| Feb 26, 2026 | 196.50 | 198.68 | 194.00 | 197.63 | 197.63 | 0.84% | 5,601,482 |
| Feb 25, 2026 | 198.46 | 198.76 | 192.62 | 195.98 | 195.98 | -1.25% | 6,873,130 |
| Feb 24, 2026 | 200.00 | 200.71 | 197.00 | 198.46 | 198.46 | -1.71% | 10,136,956 |
| Feb 23, 2026 | 203.97 | 204.90 | 201.74 | 201.92 | 201.92 | -1.46% | 4,549,613 |
| Feb 20, 2026 | 205.49 | 206.36 | 203.02 | 204.92 | 204.92 | -0.24% | 10,270,256 |
| Feb 19, 2026 | 204.17 | 206.73 | 201.54 | 205.41 | 204.73 | 0.29% | 6,093,614 |
| Feb 18, 2026 | 205.51 | 206.01 | 202.81 | 204.81 | 204.13 | 0.64% | 6,395,657 |
| Feb 17, 2026 | 200.00 | 205.64 | 198.85 | 203.50 | 202.83 | 1.72% | 6,057,791 |
| Feb 13, 2026 | 201.14 | 203.70 | 198.53 | 200.06 | 199.40 | -0.54% | 4,939,001 |
| Feb 12, 2026 | 197.00 | 201.88 | 197.00 | 201.14 | 200.47 | 2.36% | 6,738,648 |
| Feb 11, 2026 | 195.58 | 198.83 | 195.05 | 196.51 | 195.86 | 0.68% | 6,784,433 |