RTX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	187.61	189.88	187.16	187.33	187.33	-0.35%	3,501,737
Jun 26, 2026	187.28	190.49	186.88	187.99	187.99	0.75%	7,891,749
Jun 25, 2026	185.00	189.66	184.35	186.59	186.59	0.83%	3,578,205
Jun 24, 2026	187.43	187.44	184.65	185.06	185.06	-0.71%	4,164,895
Jun 23, 2026	183.00	186.72	181.83	186.39	186.39	2.51%	3,902,569
Jun 22, 2026	184.59	185.71	180.97	181.83	181.83	-2.03%	6,342,422
Jun 18, 2026	194.00	194.17	184.42	185.60	185.60	-3.62%	8,410,543
Jun 17, 2026	188.75	193.46	186.38	192.58	192.58	3.11%	7,158,493
Jun 16, 2026	184.25	186.85	182.25	186.77	186.77	1.70%	5,096,684
Jun 15, 2026	183.86	186.46	182.88	183.64	183.64	0.06%	6,050,915
Jun 12, 2026	184.69	184.87	181.87	183.53	183.53	-0.37%	3,321,206
Jun 11, 2026	178.02	184.40	178.02	184.21	184.21	3.83%	6,440,535
Jun 10, 2026	183.00	183.00	176.93	177.41	177.41	-2.29%	5,987,413
Jun 9, 2026	178.96	182.78	178.54	181.56	181.56	1.62%	5,859,897
Jun 8, 2026	180.49	182.30	177.90	178.66	178.66	-1.29%	4,962,449
Jun 5, 2026	179.17	182.53	178.01	180.99	180.99	0.88%	6,266,397
Jun 4, 2026	176.54	180.42	176.19	179.41	179.41	3.98%	4,482,540
Jun 3, 2026	173.01	176.42	172.55	172.55	172.55	-0.98%	4,228,211
Jun 2, 2026	173.89	175.75	172.99	174.26	174.26	-0.09%	4,370,138
Jun 1, 2026	177.44	178.69	174.13	174.41	174.41	-2.92%	5,468,208
May 29, 2026	178.91	180.10	176.04	179.66	179.66	0.39%	8,423,656
May 28, 2026	176.80	181.55	176.74	178.96	178.96	1.34%	5,787,205
May 27, 2026	178.49	178.80	175.71	176.59	176.59	-1.33%	4,492,879
May 26, 2026	178.00	179.21	176.07	178.97	178.97	1.11%	5,496,729
May 22, 2026	176.74	177.60	175.26	177.01	177.01	1.00%	4,072,698
May 21, 2026	174.59	177.18	173.29	175.98	175.25	0.65%	3,566,243
May 20, 2026	175.47	176.16	173.00	174.85	174.12	0.21%	6,634,756
May 19, 2026	176.29	177.00	174.38	174.49	173.77	-0.83%	5,578,637
May 18, 2026	171.68	176.09	171.00	175.95	175.22	2.79%	5,627,436
May 15, 2026	175.52	175.98	170.78	171.18	170.47	-2.56%	7,694,030
May 14, 2026	178.11	178.90	175.30	175.68	174.95	-1.36%	6,421,638
May 13, 2026	177.77	179.44	175.30	178.11	177.37	-0.44%	6,144,140
May 12, 2026	178.60	179.92	176.62	178.89	178.15	0.16%	5,604,883
May 11, 2026	175.16	179.93	174.60	178.61	177.87	1.43%	6,524,088
May 8, 2026	176.22	177.09	174.60	176.09	175.36	-0.39%	6,277,446
May 7, 2026	176.54	177.39	173.68	176.78	176.05	0.02%	5,658,926
May 6, 2026	174.79	178.09	173.57	176.74	176.01	2.24%	6,098,981
May 5, 2026	173.92	174.15	171.20	172.87	172.15	-0.02%	4,721,241
May 4, 2026	174.00	175.87	172.89	172.90	172.18	-0.63%	5,081,313
May 1, 2026	176.23	176.99	173.26	173.99	173.27	-1.18%	4,494,767
Apr 30, 2026	173.64	176.65	173.48	176.07	175.34	1.90%	6,224,410
Apr 29, 2026	175.56	176.27	171.78	172.79	172.07	-1.65%	5,037,907
Apr 28, 2026	175.25	175.79	172.34	175.68	174.95	1.33%	6,115,827
Apr 27, 2026	172.30	176.99	172.30	173.38	172.66	-0.50%	6,511,732
Apr 24, 2026	177.78	177.78	171.63	174.26	173.54	-2.81%	10,505,057
Apr 23, 2026	181.36	182.64	177.50	179.30	178.56	-0.89%	6,289,444
Apr 22, 2026	187.75	188.74	179.84	180.91	180.16	-3.34%	8,513,949
Apr 21, 2026	194.61	196.62	186.54	187.17	186.39	-4.40%	7,489,948
Apr 20, 2026	197.80	198.39	194.80	195.79	194.98	-0.32%	4,988,161
Apr 17, 2026	195.58	199.94	195.20	196.42	195.61	0.29%	4,777,162