RTX Corporation (RTX)
NYSE: RTX · Real-Time Price · USD
158.60
-2.06 (-1.28%)
At close: Aug 29, 2025, 4:00 PM
158.72
+0.12 (0.08%)
After-hours: Aug 29, 2025, 7:59 PM EDT
RTX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 161.06 | 161.10 | 158.43 | 158.60 | 158.60 | -1.28% | 3,763,108 |
| 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 |
| Aug 11, 2025 | 154.73 | 155.67 | 154.14 | 154.80 | 154.12 | -0.04% | 3,572,882 |
| Aug 8, 2025 | 156.60 | 156.92 | 154.72 | 154.86 | 154.18 | -0.58% | 3,667,307 |
| Aug 7, 2025 | 154.65 | 155.76 | 153.24 | 155.76 | 155.08 | 0.01% | 5,105,835 |
| Aug 6, 2025 | 156.65 | 157.73 | 155.64 | 155.75 | 155.07 | -0.37% | 4,112,067 |
| Aug 5, 2025 | 157.27 | 158.05 | 155.76 | 156.33 | 155.64 | -0.67% | 4,993,941 |
| Aug 4, 2025 | 157.13 | 158.41 | 156.74 | 157.38 | 156.69 | 0.36% | 3,961,895 |
| Aug 1, 2025 | 156.29 | 157.48 | 153.75 | 156.81 | 156.12 | -0.48% | 4,420,724 |
| Jul 31, 2025 | 158.11 | 158.23 | 156.75 | 157.57 | 156.88 | -0.52% | 4,795,979 |
| Jul 30, 2025 | 157.45 | 158.73 | 156.42 | 158.40 | 157.70 | 0.81% | 3,998,718 |
| Jul 29, 2025 | 157.73 | 158.79 | 156.33 | 157.12 | 156.43 | 0.67% | 4,341,826 |
| Jul 28, 2025 | 157.15 | 157.33 | 155.63 | 156.07 | 155.38 | -0.52% | 4,022,897 |
| Jul 25, 2025 | 155.21 | 157.33 | 154.26 | 156.88 | 156.19 | 1.07% | 4,728,234 |
| Jul 24, 2025 | 156.25 | 157.24 | 155.15 | 155.22 | 154.54 | -0.81% | 4,865,268 |
| Jul 23, 2025 | 150.00 | 156.59 | 149.11 | 156.49 | 155.80 | 4.91% | 8,667,093 |
| Jul 22, 2025 | 145.48 | 150.27 | 143.56 | 149.17 | 148.52 | -1.58% | 10,722,682 |
| Jul 21, 2025 | 151.98 | 153.39 | 151.06 | 151.56 | 150.89 | 0.04% | 7,115,998 |
| Jul 18, 2025 | 151.81 | 152.85 | 151.08 | 151.50 | 150.83 | - | 5,928,556 |
| Jul 17, 2025 | 150.56 | 151.99 | 150.19 | 151.50 | 150.83 | 0.89% | 4,326,459 |
| Jul 16, 2025 | 148.85 | 150.36 | 148.26 | 150.17 | 149.51 | 1.00% | 3,361,731 |
| Jul 15, 2025 | 149.80 | 150.75 | 148.40 | 148.68 | 148.03 | -0.40% | 4,530,501 |
| Jul 14, 2025 | 147.89 | 149.57 | 147.08 | 149.28 | 148.62 | 1.64% | 4,460,988 |
| Jul 11, 2025 | 146.18 | 147.07 | 145.50 | 146.87 | 146.23 | 0.32% | 3,469,157 |
| Jul 10, 2025 | 146.11 | 146.54 | 145.03 | 146.40 | 145.76 | 0.15% | 4,131,315 |
| Jul 9, 2025 | 145.73 | 146.50 | 144.73 | 146.18 | 145.54 | 0.88% | 2,666,249 |
| Jul 8, 2025 | 145.65 | 146.00 | 142.98 | 144.91 | 144.27 | -0.69% | 4,331,294 |
| Jul 7, 2025 | 146.26 | 146.78 | 145.13 | 145.92 | 145.28 | 0.12% | 4,532,474 |
| Jul 3, 2025 | 144.49 | 146.39 | 144.37 | 145.75 | 145.11 | 0.85% | 1,888,713 |
| Jul 2, 2025 | 143.66 | 144.72 | 142.96 | 144.52 | 143.89 | 0.23% | 3,253,335 |
| Jul 1, 2025 | 145.65 | 145.80 | 142.66 | 144.19 | 143.56 | -1.25% | 4,819,469 |
| Jun 30, 2025 | 145.48 | 146.41 | 145.00 | 146.02 | 145.38 | 0.94% | 5,939,521 |
| Jun 27, 2025 | 142.07 | 144.71 | 141.93 | 144.66 | 144.02 | 1.39% | 9,173,882 |
| Jun 26, 2025 | 141.91 | 143.40 | 141.26 | 142.67 | 142.04 | 0.91% | 5,407,904 |
| Jun 25, 2025 | 142.28 | 142.42 | 140.47 | 141.38 | 140.76 | -0.33% | 10,395,002 |
| Jun 24, 2025 | 143.50 | 144.04 | 140.51 | 141.85 | 141.23 | -2.72% | 8,242,122 |
| Jun 23, 2025 | 146.82 | 147.07 | 145.10 | 145.81 | 145.17 | -0.57% | 6,548,521 |
| Jun 20, 2025 | 145.86 | 148.15 | 143.90 | 146.64 | 146.00 | 0.53% | 9,220,560 |