RTX Corporation - RTX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	205.49	204.92	204.92	206.36	203.02	10.3M
February 19, 2026	204.17	205.41	204.73	206.73	201.54	6.13M
February 18, 2026	205.51	204.81	204.81	206.01	202.81	6.4M
February 17, 2026	200	203.5	203.5	205.64	198.85	4.99M
February 13, 2026	201.14	200.06	200.06	203.7	198.53	4.94M
February 12, 2026	197	201.14	201.14	201.88	197	6.74M
February 11, 2026	195.58	196.51	196.51	198.83	195.05	6.78M
February 10, 2026	195.03	195.19	195.19	196.41	193.08	5.5M
February 09, 2026	198.5	196.19	196.19	199.98	195.99	4.6M
February 06, 2026	196.96	198.66	198.66	200.85	196.96	4.34M
February 05, 2026	196.23	195.97	195.97	199.68	194.53	5.54M
February 04, 2026	205.5	196.74	196.74	206.48	194.33	11.41M
February 03, 2026	201.79	203.5	203.5	204.87	200.65	8.46M
February 02, 2026	199.99	201.09	201.09	201.66	197	6.24M
January 30, 2026	198.37	200.93	200.93	201.43	197.6	7.23M
January 29, 2026	200.93	199.88	199.88	203.24	198.01	8.87M
January 28, 2026	201.28	199.46	199.46	205.36	198.55	6.83M
January 27, 2026	199.51	201.28	201.28	202.2	195.44	10.13M
January 26, 2026	195.25	194.13	194.13	195.89	193.5	6.68M
January 23, 2026	196.85	195.93	195.93	197.58	195	5.11M
January 22, 2026	198.99	196.34	196.34	198.99	195.81	4.08M
January 21, 2026	197.6	197.5	197.5	198.3	195.58	5.46M
January 20, 2026	200.65	196.36	196.36	203.03	196.1	6.05M
January 16, 2026	200.09	201.92	201.92	202.17	199.58	4.83M
January 15, 2026	198.95	199.83	199.83	200.31	196.66	3.66M
January 14, 2026	194.84	198.84	198.84	198.87	193.38	5.23M
January 13, 2026	195.62	194.08	194.08	197.55	193	5.84M
January 12, 2026	189.71	193.85	193.85	194.03	189.41	5.39M
January 09, 2026	186.03	188.5	188.5	189.09	184.37	7.59M
January 08, 2026	191.03	187.17	187.17	196.7	184.9	9.77M
January 07, 2026	191.92	185.71	185.71	193.79	185.61	7.67M
January 06, 2026	189.2	190.43	190.43	190.69	187.71	2.97M
January 05, 2026	187.3	188.26	188.26	190.5	186.43	6.05M
January 02, 2026	183.5	187.25	187.25	187.27	182.17	3.33M
December 31, 2025	184.39	183.4	183.4	184.4	182.64	2.62M
December 30, 2025	184.93	184.01	184.01	185	183.7	1.81M
December 29, 2025	185.17	184.42	184.42	185.6	184.18	2.03M
December 26, 2025	186.22	185.17	185.17	186.28	184.51	1.39M
December 24, 2025	185.69	186.38	186.38	187.1	185.5	1.42M
December 23, 2025	185.75	185.76	185.76	188	185.26	3.35M
December 22, 2025	182.86	185.68	185.68	185.87	181.76	3.21M
December 19, 2025	178.96	182.01	182.01	183.24	178.66	11.46M
December 18, 2025	178.49	178.29	178.29	180.5	178.09	4.09M
December 17, 2025	178.92	177.2	177.2	180.33	176.54	6.63M
December 16, 2025	180.51	179.93	179.93	181.88	178.89	4.32M
December 15, 2025	179.74	182.11	182.11	182.28	179.17	3.69M
December 12, 2025	179.4	178.66	178.66	179.45	176.63	6.44M
December 11, 2025	174.7	177.42	177.42	179.14	174.3	4.87M
December 10, 2025	171.17	174.72	174.72	177.13	170.35	5.61M
December 09, 2025	172.52	171.93	171.93	175.71	171.24	4.82M
December 08, 2025	171.39	171.52	171.52	171.99	169.54	3.5M
December 05, 2025	172	171.1	171.1	172	168.94	3.03M
December 04, 2025	168.93	171.31	171.31	172.09	168.65	7.01M
December 03, 2025	169.05	168.45	168.45	169.19	166.74	5.45M
December 02, 2025	169.38	168.8	168.8	169.38	168.04	4.05M
December 01, 2025	173.7	168.02	168.02	174	167.9	4.89M
November 28, 2025	173.04	174.91	174.91	174.94	173	1.68M
November 26, 2025	172.56	173.19	173.19	174.03	172.02	3.56M
November 25, 2025	172.76	172.15	172.15	173.63	169.52	5.51M
November 24, 2025	169.28	173.21	173.21	173.65	168.9	8.12M

RTX Corporation (RTX) NYSE