RTX Corporation (RTX)
NYSE: RTX · Real-Time Price · USD
173.04
+12.33 (7.67%)
At close: Oct 21, 2025, 4:00 PM EDT
173.21
+0.17 (0.10%)
Pre-market: Oct 22, 2025, 4:35 AM EDT
RTX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 171.81 | 178.76 | 170.26 | 173.04 | 173.04 | 7.67% | 12,266,945 |
| Oct 20, 2025 | 159.67 | 162.07 | 159.45 | 160.71 | 160.71 | 1.75% | 6,517,842 |
| Oct 17, 2025 | 156.33 | 158.54 | 156.10 | 157.95 | 157.95 | 0.57% | 5,435,225 |
| Oct 16, 2025 | 157.77 | 158.33 | 156.10 | 157.05 | 157.05 | 0.03% | 3,926,568 |
| Oct 15, 2025 | 159.49 | 160.66 | 155.64 | 157.00 | 157.00 | -1.51% | 5,954,743 |
| Oct 14, 2025 | 158.20 | 160.58 | 157.29 | 159.40 | 159.40 | 0.35% | 3,590,509 |
| Oct 13, 2025 | 158.45 | 159.55 | 157.37 | 158.85 | 158.85 | 0.73% | 5,322,326 |
| Oct 10, 2025 | 162.01 | 162.46 | 157.44 | 157.70 | 157.70 | -2.76% | 7,776,447 |
| Oct 9, 2025 | 168.99 | 169.15 | 161.90 | 162.18 | 162.18 | -3.79% | 5,962,371 |
| Oct 8, 2025 | 170.07 | 170.85 | 168.43 | 168.57 | 168.57 | -0.41% | 4,683,664 |
| Oct 7, 2025 | 169.36 | 170.36 | 168.82 | 169.27 | 169.27 | 0.28% | 5,186,501 |
| Oct 6, 2025 | 167.00 | 169.75 | 167.00 | 168.80 | 168.80 | 1.33% | 3,816,913 |
| Oct 3, 2025 | 166.81 | 167.26 | 165.50 | 166.58 | 166.58 | -0.03% | 2,678,258 |
| Oct 2, 2025 | 167.14 | 168.25 | 165.89 | 166.63 | 166.63 | -0.34% | 3,498,320 |
| Oct 1, 2025 | 165.87 | 167.72 | 165.08 | 167.20 | 167.20 | -0.08% | 4,034,453 |
| Sep 30, 2025 | 164.29 | 167.50 | 163.88 | 167.33 | 167.33 | 2.26% | 4,893,662 |
| Sep 29, 2025 | 167.43 | 168.28 | 162.79 | 163.63 | 163.63 | 0.17% | 6,216,112 |
| Sep 26, 2025 | 162.00 | 165.35 | 161.69 | 163.35 | 163.35 | 1.77% | 3,962,049 |
| Sep 25, 2025 | 162.14 | 162.30 | 159.69 | 160.51 | 160.51 | -0.54% | 3,917,666 |
| Sep 24, 2025 | 161.15 | 163.03 | 160.70 | 161.38 | 161.38 | 0.52% | 4,269,813 |
| Sep 23, 2025 | 159.75 | 161.40 | 158.95 | 160.54 | 160.54 | 0.70% | 3,287,068 |
| Sep 22, 2025 | 158.07 | 159.80 | 157.67 | 159.43 | 159.43 | 0.75% | 3,296,701 |
| Sep 19, 2025 | 158.70 | 158.70 | 156.69 | 158.24 | 158.24 | 0.03% | 7,083,681 |
| Sep 18, 2025 | 157.31 | 158.29 | 156.50 | 158.19 | 158.19 | -0.08% | 3,696,121 |
| Sep 17, 2025 | 158.57 | 159.32 | 157.62 | 158.31 | 158.31 | -0.17% | 3,999,375 |
| Sep 16, 2025 | 159.85 | 159.95 | 157.64 | 158.58 | 158.58 | 0.13% | 6,525,539 |
| Sep 15, 2025 | 155.93 | 158.48 | 155.71 | 158.37 | 158.37 | 1.62% | 3,891,839 |
| Sep 12, 2025 | 157.75 | 158.14 | 155.82 | 155.85 | 155.85 | -1.14% | 3,194,530 |
| Sep 11, 2025 | 155.03 | 158.01 | 154.36 | 157.65 | 157.65 | 1.71% | 4,289,881 |
| Sep 10, 2025 | 152.00 | 155.04 | 151.65 | 155.00 | 155.00 | 2.14% | 4,520,436 |
| Sep 9, 2025 | 153.64 | 153.70 | 150.61 | 151.75 | 151.75 | -1.60% | 5,461,342 |
| Sep 8, 2025 | 156.92 | 157.00 | 153.66 | 154.22 | 154.22 | -2.09% | 5,522,839 |
| Sep 5, 2025 | 158.60 | 159.00 | 155.56 | 157.52 | 157.52 | -0.73% | 4,046,261 |
| Sep 4, 2025 | 158.23 | 159.17 | 157.55 | 158.68 | 158.68 | 0.36% | 3,218,791 |
| Sep 3, 2025 | 157.95 | 158.34 | 156.45 | 158.11 | 158.11 | 0.06% | 2,734,000 |
| Sep 2, 2025 | 158.20 | 158.63 | 156.37 | 158.01 | 158.01 | -0.37% | 3,260,070 |
| Aug 29, 2025 | 161.06 | 161.10 | 158.43 | 158.60 | 158.60 | -1.28% | 3,774,903 |
| Aug 28, 2025 | 160.15 | 161.26 | 159.25 | 160.66 | 160.66 | 0.51% | 3,117,675 |
| Aug 27, 2025 | 159.97 | 160.21 | 159.00 | 159.84 | 159.84 | 0.17% | 2,992,312 |
| Aug 26, 2025 | 156.76 | 159.70 | 156.38 | 159.57 | 159.57 | 2.11% | 5,096,073 |
| Aug 25, 2025 | 156.63 | 157.64 | 156.00 | 156.27 | 156.27 | 0.02% | 2,431,067 |
| Aug 22, 2025 | 157.05 | 157.94 | 156.21 | 156.24 | 156.24 | -0.05% | 4,252,735 |
| Aug 21, 2025 | 156.79 | 157.75 | 156.22 | 156.32 | 156.32 | -0.17% | 3,179,913 |
| Aug 20, 2025 | 153.77 | 157.11 | 153.09 | 156.59 | 156.59 | 1.91% | 3,766,527 |
| Aug 19, 2025 | 154.57 | 155.13 | 153.21 | 153.66 | 153.66 | -1.18% | 3,008,612 |
| Aug 18, 2025 | 154.43 | 156.18 | 154.40 | 155.50 | 155.50 | 0.92% | 3,679,313 |
| Aug 15, 2025 | 154.26 | 154.87 | 153.33 | 154.09 | 154.09 | -0.64% | 4,594,161 |
| Aug 14, 2025 | 155.60 | 156.33 | 154.65 | 155.08 | 154.40 | -0.40% | 2,766,794 |
| Aug 13, 2025 | 156.00 | 156.34 | 152.66 | 155.71 | 155.03 | 0.14% | 5,012,527 |
| Aug 12, 2025 | 154.97 | 155.93 | 154.56 | 155.49 | 154.81 | 0.45% | 2,963,338 |