RTX Corporation (RTX)
NYSE: RTX · Real-Time Price · USD
206.06
+1.54 (0.75%)
At close: Mar 16, 2026, 4:00 PM EDT
205.46
-0.60 (-0.29%)
After-hours: Mar 16, 2026, 7:59 PM EDT
RTX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 204.71 | 208.90 | 204.61 | 206.06 | 206.06 | 0.75% | 4,791,639 |
| Mar 13, 2026 | 204.46 | 206.29 | 201.90 | 204.52 | 204.52 | 0.73% | 4,769,005 |
| Mar 12, 2026 | 206.18 | 206.77 | 201.84 | 203.04 | 203.04 | -2.04% | 6,381,036 |
| Mar 11, 2026 | 205.66 | 209.39 | 204.70 | 207.26 | 207.26 | 0.13% | 4,342,867 |
| Mar 10, 2026 | 206.36 | 208.47 | 205.28 | 207.00 | 207.00 | -0.59% | 4,114,997 |
| Mar 9, 2026 | 211.76 | 213.00 | 206.81 | 208.23 | 208.23 | -0.73% | 8,490,759 |
| Mar 6, 2026 | 204.01 | 209.95 | 203.64 | 209.76 | 209.76 | 2.89% | 8,188,159 |
| Mar 5, 2026 | 208.49 | 210.15 | 200.10 | 203.86 | 203.86 | -2.38% | 6,910,072 |
| Mar 4, 2026 | 207.00 | 209.95 | 204.23 | 208.82 | 208.82 | 1.11% | 5,980,636 |
| Mar 3, 2026 | 213.01 | 214.50 | 205.57 | 206.52 | 206.52 | -2.66% | 9,632,618 |
| Mar 2, 2026 | 210.65 | 212.82 | 208.00 | 212.16 | 212.16 | 4.71% | 12,143,834 |
| Feb 27, 2026 | 198.31 | 202.62 | 197.63 | 202.62 | 202.62 | 2.52% | 8,901,528 |
| Feb 26, 2026 | 196.50 | 198.68 | 194.00 | 197.63 | 197.63 | 0.84% | 5,601,482 |
| Feb 25, 2026 | 198.46 | 198.76 | 192.62 | 195.98 | 195.98 | -1.25% | 6,873,130 |
| 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 |