RTX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 10, 2026	195.03	196.41	193.08	195.19	194.54	-0.51%	5,501,546
Feb 9, 2026	198.50	200.00	195.99	196.19	195.54	-1.24%	4,615,240
Feb 6, 2026	196.96	200.85	196.96	198.66	198.00	1.37%	4,350,944
Feb 5, 2026	196.23	199.68	194.53	195.97	195.32	-0.39%	5,538,308
Feb 4, 2026	205.50	206.48	194.33	196.74	196.09	-3.32%	11,411,466
Feb 3, 2026	201.79	204.87	200.65	203.50	202.83	1.20%	8,457,340
Feb 2, 2026	199.99	201.66	197.00	201.09	200.42	0.08%	6,239,853
Jan 30, 2026	198.37	201.43	197.60	200.93	200.26	0.53%	7,228,370
Jan 29, 2026	200.93	203.24	198.01	199.88	199.22	0.21%	8,870,790
Jan 28, 2026	201.28	205.36	198.55	199.46	198.80	-0.90%	6,826,457
Jan 27, 2026	199.51	202.20	195.44	201.28	200.61	3.68%	10,134,475
Jan 26, 2026	195.25	195.89	193.50	194.13	193.49	-0.92%	6,680,635
Jan 23, 2026	196.85	197.58	195.00	195.93	195.28	-0.21%	5,113,118
Jan 22, 2026	198.99	198.99	195.81	196.34	195.69	-0.59%	4,074,956
Jan 21, 2026	197.60	198.30	195.58	197.50	196.85	0.58%	5,463,376
Jan 20, 2026	200.65	203.03	196.10	196.36	195.71	-2.75%	6,047,954
Jan 16, 2026	200.09	202.17	199.58	201.92	201.25	1.05%	4,825,922
Jan 15, 2026	198.95	200.31	196.66	199.83	199.17	0.50%	3,657,419
Jan 14, 2026	194.84	198.87	193.38	198.84	198.18	2.45%	5,249,688
Jan 13, 2026	195.62	197.55	193.00	194.08	193.44	0.12%	5,852,305
Jan 12, 2026	189.71	194.03	189.41	193.85	193.21	2.84%	5,392,041
Jan 9, 2026	186.03	189.09	184.37	188.50	187.88	0.71%	7,593,612
Jan 8, 2026	191.03	196.70	184.90	187.17	186.55	0.78%	9,773,441
Jan 7, 2026	191.92	193.79	185.61	185.73	185.12	-2.45%	7,666,678
Jan 6, 2026	188.70	190.71	187.71	190.40	189.77	1.14%	3,914,984
Jan 5, 2026	187.30	190.50	186.43	188.26	187.64	0.54%	6,048,782
Jan 2, 2026	183.50	187.27	182.17	187.25	186.63	2.10%	3,326,316
Dec 31, 2025	184.10	184.40	182.64	183.40	182.79	-0.33%	2,644,838
Dec 30, 2025	184.93	185.00	183.70	184.01	183.40	-0.22%	1,812,363
Dec 29, 2025	185.17	185.60	184.18	184.42	183.81	-0.41%	2,027,614
Dec 26, 2025	186.22	186.28	184.51	185.17	184.56	-0.65%	1,389,024
Dec 24, 2025	185.69	187.10	185.50	186.38	185.76	0.33%	1,421,732
Dec 23, 2025	185.75	188.00	185.26	185.76	185.15	0.04%	3,354,882
Dec 22, 2025	182.86	185.87	181.76	185.68	185.07	2.02%	3,208,339
Dec 19, 2025	178.96	183.24	178.66	182.01	181.41	2.09%	11,455,864
Dec 18, 2025	178.49	180.50	178.09	178.29	177.70	0.62%	4,090,623
Dec 17, 2025	178.92	180.33	176.54	177.20	176.61	-1.52%	6,632,737
Dec 16, 2025	180.51	181.88	178.89	179.93	179.33	-1.20%	4,321,928
Dec 15, 2025	179.74	182.28	179.17	182.11	181.51	1.93%	3,691,678
Dec 12, 2025	179.40	179.45	176.63	178.66	178.07	0.70%	6,440,408
Dec 11, 2025	174.70	179.14	174.30	177.42	176.83	1.55%	4,865,483