RTX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	151.81	152.85	151.08	151.50	151.50	-	5,876,181
Jul 17, 2025	150.56	151.99	150.19	151.50	151.50	0.89%	4,326,459
Jul 16, 2025	148.85	150.36	148.26	150.17	150.17	1.00%	3,361,731
Jul 15, 2025	149.80	150.75	148.40	148.68	148.68	-0.40%	4,530,501
Jul 14, 2025	147.89	149.57	147.08	149.28	149.28	1.64%	4,460,988
Jul 11, 2025	146.18	147.07	145.50	146.87	146.87	0.32%	3,469,157
Jul 10, 2025	146.11	146.54	145.03	146.40	146.40	0.15%	4,131,315
Jul 9, 2025	145.73	146.50	144.73	146.18	146.18	0.88%	2,666,249
Jul 8, 2025	145.65	146.00	142.98	144.91	144.91	-0.69%	4,331,294
Jul 7, 2025	146.26	146.78	145.13	145.92	145.92	0.12%	4,532,474
Jul 3, 2025	144.49	146.39	144.37	145.75	145.75	0.85%	1,888,713
Jul 2, 2025	143.66	144.72	142.96	144.52	144.52	0.23%	3,253,335
Jul 1, 2025	145.65	145.80	142.66	144.19	144.19	-1.25%	4,819,469
Jun 30, 2025	145.48	146.41	145.00	146.02	146.02	0.94%	5,939,521
Jun 27, 2025	142.07	144.71	141.93	144.66	144.66	1.39%	9,173,882
Jun 26, 2025	141.91	143.40	141.26	142.67	142.67	0.91%	5,407,904
Jun 25, 2025	142.28	142.42	140.47	141.38	141.38	-0.33%	10,395,002
Jun 24, 2025	143.50	144.04	140.51	141.85	141.85	-2.72%	8,242,122
Jun 23, 2025	146.82	147.07	145.10	145.81	145.81	-0.57%	6,548,521
Jun 20, 2025	145.86	148.15	143.90	146.64	146.64	0.53%	9,220,560
Jun 18, 2025	148.56	149.26	145.66	145.87	145.87	-1.76%	7,116,893
Jun 17, 2025	147.43	149.18	145.81	148.48	148.48	1.38%	7,251,793
Jun 16, 2025	146.50	147.07	144.91	146.46	146.46	0.53%	7,986,139
Jun 13, 2025	144.02	146.02	142.32	145.69	145.69	3.34%	11,765,218
Jun 12, 2025	140.27	142.06	140.13	140.98	140.98	-0.59%	4,664,370
Jun 11, 2025	139.00	141.86	135.43	141.81	141.81	2.38%	6,370,339
Jun 10, 2025	140.50	141.12	137.94	138.52	138.52	-1.74%	6,303,917
Jun 9, 2025	139.20	141.09	138.28	140.98	140.98	1.35%	7,104,525
Jun 6, 2025	139.68	140.65	138.33	139.10	139.10	0.02%	4,510,956
Jun 5, 2025	139.20	139.32	138.24	139.07	139.07	0.38%	3,512,205
Jun 4, 2025	138.16	138.86	137.65	138.55	138.55	0.76%	3,200,650
Jun 3, 2025	137.41	138.79	136.43	137.50	137.50	0.03%	3,493,879
Jun 2, 2025	136.42	137.52	135.43	137.46	137.46	0.72%	3,946,233
May 30, 2025	135.00	137.30	134.37	136.48	136.48	1.25%	8,195,383
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