RTX Corporation (RTX)
NYSE: RTX · Real-Time Price · USD
134.80
+1.95 (1.47%)
At close: May 29, 2025, 4:00 PM
134.85
+0.05 (0.04%)
After-hours: May 29, 2025, 7:56 PM EDT
RTX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 132.12 | 135.09 | 131.90 | 134.80 | 134.80 | 1.47% | 3,635,315 |
| May 28, 2025 | 134.64 | 135.00 | 130.90 | 132.85 | 132.85 | -1.00% | 5,426,329 |
| May 27, 2025 | 134.49 | 134.90 | 132.15 | 134.19 | 134.19 | 1.39% | 5,160,835 |
| May 23, 2025 | 131.85 | 133.39 | 131.32 | 132.35 | 132.35 | -1.28% | 5,510,145 |
| May 22, 2025 | 134.60 | 134.98 | 133.51 | 134.07 | 133.39 | -0.65% | 3,790,937 |
| May 21, 2025 | 138.50 | 138.82 | 134.85 | 134.95 | 134.26 | -1.63% | 5,514,901 |
| May 20, 2025 | 136.39 | 137.75 | 135.89 | 137.18 | 136.48 | -0.01% | 4,998,572 |
| May 19, 2025 | 135.88 | 137.72 | 135.19 | 137.20 | 136.50 | 1.27% | 5,180,765 |
| May 16, 2025 | 135.71 | 136.40 | 134.48 | 135.48 | 134.79 | -0.03% | 4,776,005 |
| May 15, 2025 | 131.94 | 135.65 | 131.75 | 135.52 | 134.83 | 3.62% | 6,772,214 |
| May 14, 2025 | 131.49 | 131.85 | 129.11 | 130.79 | 130.12 | 0.05% | 4,843,557 |
| May 13, 2025 | 131.00 | 132.05 | 130.46 | 130.72 | 130.05 | 0.12% | 4,334,673 |
| May 12, 2025 | 129.89 | 130.80 | 127.39 | 130.56 | 129.89 | 1.47% | 4,686,395 |
| May 9, 2025 | 128.85 | 128.85 | 126.03 | 128.67 | 128.01 | - | 4,857,755 |
| May 8, 2025 | 127.99 | 130.53 | 127.50 | 128.67 | 128.01 | 0.92% | 4,748,536 |
| May 7, 2025 | 127.81 | 128.81 | 127.38 | 127.50 | 126.85 | -0.51% | 4,029,332 |
| May 6, 2025 | 127.58 | 128.67 | 126.91 | 128.16 | 127.51 | -0.33% | 2,596,062 |
| May 5, 2025 | 130.00 | 130.06 | 128.28 | 128.59 | 127.93 | -1.24% | 3,293,615 |
| May 2, 2025 | 129.38 | 131.00 | 127.85 | 130.21 | 129.54 | 2.20% | 5,002,524 |
| May 1, 2025 | 126.40 | 128.09 | 125.43 | 127.41 | 126.76 | 1.01% | 4,820,896 |
| Apr 30, 2025 | 125.79 | 126.57 | 123.60 | 126.13 | 125.49 | 0.32% | 5,674,133 |
| Apr 29, 2025 | 124.80 | 126.04 | 124.39 | 125.73 | 125.09 | 0.75% | 4,313,759 |
| Apr 28, 2025 | 125.93 | 126.31 | 123.68 | 124.80 | 124.16 | -0.34% | 5,460,524 |
| Apr 25, 2025 | 122.73 | 125.50 | 122.41 | 125.22 | 124.58 | 2.66% | 6,205,882 |
| Apr 24, 2025 | 120.03 | 122.06 | 119.51 | 121.97 | 121.35 | 1.41% | 4,512,821 |
| Apr 23, 2025 | 117.38 | 122.62 | 117.28 | 120.28 | 119.67 | 5.74% | 10,456,256 |
| Apr 22, 2025 | 114.53 | 117.19 | 112.63 | 113.75 | 113.17 | -9.81% | 17,094,447 |
| Apr 21, 2025 | 128.50 | 128.73 | 124.73 | 126.12 | 125.48 | -2.15% | 6,397,392 |
| Apr 17, 2025 | 129.36 | 130.50 | 127.70 | 128.89 | 128.23 | -0.28% | 5,228,349 |
| Apr 16, 2025 | 129.91 | 130.20 | 128.44 | 129.25 | 128.59 | 0.47% | 5,382,955 |
| Apr 15, 2025 | 128.50 | 129.95 | 128.24 | 128.64 | 127.98 | -0.39% | 6,315,551 |
| Apr 14, 2025 | 129.25 | 129.95 | 128.28 | 129.14 | 128.48 | 0.69% | 4,100,156 |
| Apr 11, 2025 | 126.16 | 129.32 | 125.00 | 128.26 | 127.60 | 0.94% | 3,654,538 |
| Apr 10, 2025 | 126.91 | 129.29 | 123.77 | 127.07 | 126.42 | -1.06% | 6,458,136 |
| Apr 9, 2025 | 119.02 | 128.93 | 118.17 | 128.43 | 127.77 | 6.62% | 6,747,432 |
| Apr 8, 2025 | 123.01 | 123.97 | 118.70 | 120.46 | 119.84 | 2.68% | 8,108,564 |
| Apr 7, 2025 | 113.92 | 119.92 | 112.27 | 117.32 | 116.72 | -0.11% | 8,774,845 |
| Apr 4, 2025 | 126.00 | 126.38 | 117.35 | 117.45 | 116.85 | -9.81% | 8,526,668 |
| Apr 3, 2025 | 131.00 | 133.71 | 129.94 | 130.23 | 129.56 | -2.19% | 4,605,222 |
| Apr 2, 2025 | 131.36 | 133.68 | 131.21 | 133.15 | 132.47 | 0.23% | 3,352,854 |
| Apr 1, 2025 | 132.28 | 133.04 | 131.36 | 132.85 | 132.17 | 0.29% | 4,799,312 |
| Mar 31, 2025 | 131.06 | 133.14 | 130.58 | 132.46 | 131.78 | 0.56% | 5,521,080 |
| Mar 28, 2025 | 132.97 | 133.64 | 131.64 | 131.72 | 131.05 | -1.28% | 3,935,448 |
| Mar 27, 2025 | 134.91 | 134.96 | 133.16 | 133.43 | 132.75 | -0.67% | 3,914,327 |
| Mar 26, 2025 | 135.97 | 136.17 | 134.06 | 134.33 | 133.64 | -0.98% | 4,465,244 |
| Mar 25, 2025 | 134.78 | 135.94 | 133.98 | 135.66 | 134.97 | 0.72% | 3,990,614 |
| Mar 24, 2025 | 132.66 | 134.89 | 131.94 | 134.69 | 134.00 | 1.75% | 5,525,337 |
| Mar 21, 2025 | 133.83 | 134.50 | 131.70 | 132.37 | 131.69 | -1.56% | 9,545,861 |
| Mar 20, 2025 | 134.12 | 135.32 | 133.89 | 134.47 | 133.78 | -0.63% | 4,311,706 |
| Mar 19, 2025 | 134.01 | 135.74 | 133.51 | 135.32 | 134.63 | 1.98% | 7,080,717 |