Skip to main content
RTX Corporation (RTX)
NYSE: RTX · Real-Time Price · USD
120.50
+1.35 (1.13%)
Nov 21, 2024, 3:30 PM EST - Market open

RTX Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024118.85119.28117.67119.15119.150.16%3,990,801
Nov 19, 2024121.24121.35118.50118.96118.96-0.36%4,654,074
Nov 18, 2024118.37119.72118.37119.39119.390.73%4,462,475
Nov 15, 2024118.15118.85117.13118.53118.53-0.33%6,970,495
Nov 14, 2024123.20123.50117.56118.92118.29-3.90%6,113,203
Nov 13, 2024123.38123.95122.96123.75123.100.31%2,802,784
Nov 12, 2024124.89125.28122.30123.37122.72-0.96%3,896,236
Nov 11, 2024124.08125.54124.02124.56123.900.82%4,012,288
Nov 8, 2024120.95124.22120.90123.55122.902.89%6,382,044
Nov 7, 2024122.00122.25119.96120.08119.45-1.24%4,415,193
Nov 6, 2024122.55122.86120.26121.59120.952.19%9,631,913
Nov 5, 2024118.49119.10117.70118.98118.350.83%8,093,630
Nov 4, 2024119.07119.63117.83118.00117.38-0.63%6,856,069
Nov 1, 2024121.50121.62118.74118.75118.12-1.85%5,235,060
Oct 31, 2024121.30122.09120.58120.99120.35-0.71%4,112,743
Oct 30, 2024122.34122.81121.75121.86121.22-0.76%4,852,087
Oct 29, 2024125.41125.50122.68122.79122.14-2.10%5,102,653
Oct 28, 2024125.23125.91124.63125.43124.770.22%4,453,440
Oct 25, 2024126.06126.25124.80125.16124.50-0.01%4,716,205
Oct 24, 2024126.38126.68125.12125.17124.51-1.60%4,171,807
Oct 23, 2024126.91127.50125.63127.21126.541.34%5,451,442
Oct 22, 2024127.99128.70123.53125.53124.87-0.29%5,746,084
Oct 21, 2024125.90126.43124.70125.90125.23-0.02%4,768,646
Oct 18, 2024126.15126.27125.04125.92125.250.14%4,356,338
Oct 17, 2024126.47127.00125.13125.75125.09-0.37%2,463,726
Oct 16, 2024124.77126.24124.20126.22125.550.95%3,127,407
Oct 15, 2024125.97126.82124.70125.03124.370.31%7,521,307
Oct 14, 2024123.74124.83123.27124.64123.980.57%1,929,867
Oct 11, 2024123.00123.93122.90123.93123.280.81%2,556,167
Oct 10, 2024123.63124.07122.41122.94122.29-0.81%2,785,344
Oct 9, 2024123.03124.74122.60123.95123.300.36%3,210,389
Oct 8, 2024125.43125.94123.27123.50122.85-1.24%3,194,492
Oct 7, 2024124.85125.68124.25125.05124.390.11%4,606,101
Oct 4, 2024123.70124.98123.15124.91124.251.00%3,056,543
Oct 3, 2024124.50124.90123.20123.67123.02-0.30%4,765,675
Oct 2, 2024125.22125.53123.64124.04123.38-0.28%3,802,912
Oct 1, 2024121.18124.59120.14124.39123.732.67%7,206,947
Sep 30, 2024120.68121.29119.77121.16120.520.64%5,477,095
Sep 27, 2024119.94121.24119.62120.39119.750.06%7,941,918
Sep 26, 2024120.24121.88120.13120.32119.68-0.48%6,202,637
Sep 25, 2024120.51121.45120.36120.90120.260.72%5,713,608
Sep 24, 2024120.13120.25119.08120.04119.41-0.19%5,844,638
Sep 23, 2024118.67120.48118.21120.27119.631.79%6,755,416
Sep 20, 2024118.20118.89117.86118.15117.53-0.56%16,958,535
Sep 19, 2024118.70119.21117.26118.82118.190.66%5,270,761
Sep 18, 2024118.97119.61117.77118.04117.42-0.58%4,435,027
Sep 17, 2024118.50119.04117.75118.73118.10-0.39%5,101,720
Sep 16, 2024119.97120.55118.06119.20118.570.07%6,025,495
Sep 13, 2024119.90120.20118.89119.12118.49-0.82%4,708,012
Sep 12, 2024119.00120.15118.80120.10119.470.70%4,229,793
Sep 11, 2024119.87119.87117.35119.26118.63-0.86%4,857,224
Sep 10, 2024121.51121.71119.91120.30119.66-0.71%3,806,717
Sep 9, 2024119.64121.33119.17121.16120.522.30%4,492,038
Sep 6, 2024119.65120.77118.07118.44117.81-1.00%3,983,706
Sep 5, 2024121.19121.61118.65119.64119.01-1.21%5,764,523
Sep 4, 2024121.10122.32120.77121.11120.470.10%4,480,335
Sep 3, 2024123.12123.66120.68120.99120.35-1.91%5,543,868
Aug 30, 2024122.05123.70121.96123.34122.690.86%6,371,993
Aug 29, 2024121.09122.74120.54122.29121.641.20%3,547,768
Aug 28, 2024119.77121.35119.68120.84120.201.13%4,287,172
Aug 27, 2024118.68119.59118.39119.49118.860.67%4,101,156
Aug 26, 2024118.69119.73118.39118.70118.070.15%6,260,578
Aug 23, 2024118.29118.89117.91118.52117.890.42%3,427,510
Aug 22, 2024117.36118.06117.18118.02117.400.65%3,743,600
Aug 21, 2024118.50118.64116.95117.26116.64-0.58%3,050,998
Aug 20, 2024118.33118.68117.24117.95117.33-0.34%6,129,166
Aug 19, 2024118.00118.52117.98118.35117.720.34%5,389,909
Aug 16, 2024117.87118.62117.57117.95117.33-0.35%5,251,477
Aug 15, 2024118.51119.00117.53118.36117.110.60%5,629,874
Aug 14, 2024116.84117.83116.65117.65116.410.68%5,826,695
Aug 13, 2024116.79117.26116.07116.86115.630.22%5,911,873
Aug 12, 2024116.86117.44115.76116.60115.370.39%8,602,006
Aug 9, 2024115.04116.29114.87116.15114.920.91%5,534,344
Aug 8, 2024113.90115.84113.70115.10113.880.83%8,889,121
Aug 7, 2024114.30115.98113.61114.15112.94-0.22%5,553,236
Aug 6, 2024115.59116.82114.12114.40113.19-0.67%4,642,357
Aug 5, 2024115.11116.44114.37115.17113.95-1.09%5,888,641
Aug 2, 2024116.25118.30115.07116.44115.21-0.26%4,578,404
Aug 1, 2024117.72117.99116.06116.74115.51-0.64%5,135,066
Jul 31, 2024117.50118.22116.46117.49116.250.52%6,780,361
Jul 30, 2024115.20117.03114.56116.88115.642.13%6,074,374
Jul 29, 2024114.00114.63113.30114.44113.230.43%4,138,929
Jul 26, 2024113.96115.23113.50113.95112.750.42%7,526,513
Jul 25, 2024110.23115.82109.45113.47112.278.24%14,996,998
Jul 24, 2024105.05105.86104.02104.83103.72-0.13%7,180,244
Jul 23, 2024103.77105.58103.62104.97103.861.16%7,602,039
Jul 22, 2024102.68103.82102.62103.77102.670.93%6,208,088
Jul 19, 2024104.50104.50102.64102.81101.72-0.99%7,229,794
Jul 18, 2024105.00105.46103.78103.84102.74-1.10%4,450,279
Jul 17, 2024103.82105.28103.82104.99103.881.26%5,432,970
Jul 16, 2024101.87103.69101.75103.68102.582.03%4,341,192
Jul 15, 2024102.29102.65101.52101.62100.550.34%3,776,299
Jul 12, 2024102.00102.85101.02101.28100.21-0.43%6,003,137
Jul 11, 2024100.52102.65100.22101.72100.651.03%7,595,589
Jul 10, 2024100.90101.1899.42100.6899.62-0.43%6,483,597
Jul 9, 2024100.24101.68100.02101.11100.041.01%5,649,424
Jul 8, 2024100.65101.2199.98100.1099.04-0.27%8,738,074
Jul 5, 2024100.49100.5799.57100.3799.31-0.37%6,153,519
Jul 3, 2024100.90101.04100.38100.7499.680.33%2,149,212
Jul 2, 202499.29100.6399.07100.4199.350.86%8,299,941