RTX Corporation (RTX)
NYSE: RTX · Real-Time Price · USD
202.79
+2.99 (1.50%)
At close: Nov 2, 2026, 4:00 PM EST
202.24
-0.55 (-0.27%)
After-hours: Nov 2, 2026, 7:59 PM EST
RTX Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 200.65 | 203.07 | 199.80 | 202.79 | 202.79 | 1.50% | 4,325,903 |
| Oct 30, 2026 | 202.57 | 204.21 | 199.37 | 199.80 | 199.80 | 0.20% | 6,412,758 |
| Oct 29, 2026 | 198.79 | 202.00 | 197.75 | 199.40 | 199.40 | 1.82% | 11,714,218 |
| Oct 28, 2026 | 193.68 | 198.75 | 193.12 | 195.84 | 195.84 | 0.64% | 5,206,666 |
| Oct 27, 2026 | 197.28 | 198.19 | 194.36 | 194.60 | 194.60 | -1.46% | 4,367,034 |
| Oct 26, 2026 | 191.99 | 197.91 | 191.99 | 197.48 | 197.48 | 3.39% | 5,588,703 |
| Oct 23, 2026 | 192.55 | 193.74 | 189.28 | 191.01 | 191.01 | -1.90% | 5,193,825 |
| Oct 22, 2026 | 193.36 | 196.15 | 190.97 | 194.71 | 194.71 | 1.62% | 5,627,618 |
| Oct 21, 2026 | 193.24 | 195.78 | 189.20 | 191.60 | 191.60 | -0.90% | 7,101,116 |
| Oct 20, 2026 | 193.28 | 197.00 | 188.08 | 193.34 | 193.34 | 0.64% | 9,906,252 |
| Oct 19, 2026 | 192.00 | 193.90 | 190.38 | 192.11 | 192.11 | -0.93% | 6,840,774 |
| Oct 16, 2026 | 188.76 | 194.32 | 188.00 | 193.92 | 193.92 | 3.73% | 7,673,194 |
| Oct 15, 2026 | 189.96 | 189.96 | 185.31 | 186.95 | 186.95 | 0.26% | 4,668,932 |
| Oct 14, 2026 | 184.12 | 186.79 | 183.67 | 186.47 | 186.47 | 1.89% | 4,036,409 |
| Oct 13, 2026 | 185.30 | 185.80 | 181.15 | 183.02 | 183.02 | -1.95% | 4,537,059 |
| Oct 12, 2026 | 186.71 | 187.41 | 185.95 | 186.66 | 186.66 | 0.37% | 3,585,891 |
| Oct 9, 2026 | 185.20 | 186.46 | 183.03 | 185.97 | 185.97 | 0.90% | 3,342,951 |
| Oct 8, 2026 | 180.25 | 184.74 | 179.02 | 184.32 | 184.32 | 2.25% | 4,359,091 |
| Oct 7, 2026 | 182.99 | 183.54 | 179.95 | 180.26 | 180.26 | -1.65% | 4,211,074 |
| Oct 6, 2026 | 183.55 | 184.60 | 182.41 | 183.29 | 183.29 | -0.56% | 4,166,522 |
| Oct 5, 2026 | 184.26 | 185.24 | 182.62 | 184.33 | 184.33 | -0.19% | 3,383,451 |
| Oct 2, 2026 | 184.50 | 185.82 | 183.83 | 184.68 | 184.68 | -0.18% | 3,759,783 |
| Oct 1, 2026 | 185.00 | 186.74 | 184.33 | 185.01 | 185.01 | -0.34% | 3,165,093 |
| Sep 30, 2026 | 186.38 | 187.54 | 184.56 | 185.65 | 185.65 | -0.69% | 4,633,170 |
| Sep 29, 2026 | 187.00 | 189.38 | 186.52 | 186.94 | 186.94 | -0.38% | 3,580,531 |
| Sep 28, 2026 | 187.82 | 189.59 | 186.81 | 187.66 | 187.66 | -0.92% | 3,018,943 |
| Sep 25, 2026 | 188.07 | 189.58 | 187.56 | 189.40 | 189.40 | 0.42% | 3,622,930 |
| Sep 24, 2026 | 191.92 | 193.27 | 188.50 | 188.61 | 188.61 | -1.86% | 3,277,068 |
| Sep 23, 2026 | 191.88 | 195.07 | 190.70 | 192.19 | 192.19 | 0.63% | 4,150,967 |
| Sep 22, 2026 | 194.74 | 194.87 | 187.04 | 190.99 | 190.99 | -1.72% | 4,617,412 |
| Sep 21, 2026 | 193.75 | 195.19 | 192.86 | 194.34 | 194.34 | 0.18% | 2,886,887 |
| Sep 18, 2026 | 193.00 | 194.00 | 191.18 | 194.00 | 194.00 | 0.24% | 9,563,059 |
| Sep 17, 2026 | 197.50 | 197.50 | 191.84 | 193.54 | 193.54 | -1.67% | 3,485,867 |
| Sep 16, 2026 | 195.39 | 197.67 | 194.78 | 196.83 | 196.83 | 0.68% | 3,407,711 |
| Sep 15, 2026 | 196.73 | 197.21 | 193.05 | 195.50 | 195.50 | 0.08% | 4,645,055 |
| Sep 14, 2026 | 196.40 | 196.50 | 194.01 | 195.34 | 195.34 | -1.18% | 3,559,588 |
| Sep 11, 2026 | 199.57 | 200.38 | 196.31 | 197.68 | 197.68 | -0.22% | 3,498,559 |
| Sep 10, 2026 | 198.03 | 198.86 | 196.68 | 198.12 | 198.12 | 0.29% | 2,622,691 |
| Sep 9, 2026 | 198.92 | 199.56 | 196.80 | 197.55 | 197.55 | -0.63% | 3,182,628 |
| Sep 8, 2026 | 199.73 | 201.75 | 198.13 | 198.81 | 198.81 | -0.99% | 3,627,291 |
| Sep 4, 2026 | 200.77 | 201.64 | 199.04 | 200.79 | 200.79 | -0.66% | 2,803,336 |
| Sep 3, 2026 | 202.00 | 202.67 | 200.10 | 202.13 | 202.13 | 0.67% | 3,706,633 |
| Sep 2, 2026 | 206.88 | 206.88 | 200.31 | 200.78 | 200.78 | -2.13% | 4,694,226 |
| Sep 1, 2026 | 208.51 | 211.31 | 204.17 | 205.16 | 205.16 | -1.24% | 3,087,938 |
| Aug 31, 2026 | 210.23 | 211.24 | 207.69 | 207.73 | 207.73 | -1.88% | 3,962,328 |
| Aug 28, 2026 | 212.73 | 213.50 | 210.70 | 211.71 | 211.71 | -0.17% | 2,314,857 |
| Aug 27, 2026 | 211.34 | 212.52 | 209.83 | 212.08 | 212.08 | 0.04% | 3,849,925 |
| Aug 26, 2026 | 210.40 | 213.10 | 209.29 | 211.99 | 211.99 | 0.81% | 3,791,748 |
| Aug 25, 2026 | 210.36 | 210.65 | 207.44 | 210.28 | 210.28 | 0.51% | 4,894,904 |
| Aug 24, 2026 | 210.00 | 210.89 | 207.75 | 209.22 | 209.22 | -0.33% | 3,839,606 |