RTX Corporation - RTX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	178.6	177.69	177.69	179.9	177.37	4.46M
November 11, 2025	178.81	179.22	179.22	180	177.41	3.39M
November 10, 2025	176.84	179.03	179.03	179.55	176.3	2.74M
November 07, 2025	175.26	176.97	176.97	177.69	173.75	3.77M
November 06, 2025	174.01	175.1	175.1	175.39	173.6	3.63M
November 05, 2025	174.91	174	174	176.76	173.92	4.49M
November 04, 2025	176.56	175.61	175.61	177.89	175.44	3.84M
November 03, 2025	178.49	177.04	177.04	178.55	175.45	3.84M
October 31, 2025	177.5	178.5	178.5	179.11	176.75	4.35M
October 30, 2025	177.12	177.42	177.42	179	176.82	3.64M
October 29, 2025	177.79	176.36	176.36	178.98	176	4.29M
October 28, 2025	179.3	178.67	178.67	181.31	178.56	3.34M
October 27, 2025	179.43	179.24	179.24	179.63	177.5	4.04M
October 24, 2025	180.46	178.65	178.65	180.5	178.31	2.8M
October 23, 2025	177.6	179.44	179.44	179.98	176.5	5.21M
October 22, 2025	174.49	177.98	177.98	178.72	173.92	10.22M
October 21, 2025	171.81	173.04	173.04	178.76	170.26	12.3M
October 20, 2025	159.67	160.71	160.71	162.07	159.45	6.52M
October 17, 2025	156.33	157.95	157.95	158.54	156.1	5.44M
October 16, 2025	157.77	157.05	157.05	158.33	156.1	3.93M
October 15, 2025	159.49	157	157	160.66	155.64	5.95M
October 14, 2025	158.2	159.4	159.4	160.58	157.29	3.59M
October 13, 2025	158.45	158.85	158.85	159.55	157.37	5.32M
October 10, 2025	162.01	157.7	157.7	162.46	157.44	7.78M
October 09, 2025	168.99	162.18	162.18	169.15	161.9	5.96M
October 08, 2025	170.07	168.57	168.57	170.85	168.43	4.68M
October 07, 2025	169.36	169.27	169.27	170.36	168.82	5.19M
October 06, 2025	167	168.8	168.8	169.75	167	3.82M
October 03, 2025	166.81	166.58	166.58	167.26	165.5	2.68M
October 02, 2025	167.14	166.63	166.63	168.25	165.89	3.5M
October 01, 2025	165.87	167.2	167.2	167.72	165.08	4.03M
September 30, 2025	164.29	167.33	167.33	167.5	163.87	4.89M
September 29, 2025	167.43	163.63	163.63	168.28	162.79	6.22M
September 26, 2025	162	163.35	163.35	165.35	161.69	3.93M
September 25, 2025	162.14	160.51	160.51	162.3	159.69	3.92M
September 24, 2025	161.15	161.38	161.38	163.03	160.7	4.27M
September 23, 2025	159.75	160.54	160.54	161.4	158.95	3.29M
September 22, 2025	158.07	159.43	159.43	159.8	157.67	2.19M
September 19, 2025	158.7	158.24	158.24	158.7	156.69	7.08M
September 18, 2025	157.31	158.19	158.19	158.29	156.5	3.7M
September 17, 2025	158.57	158.31	158.31	159.32	157.62	4M
September 16, 2025	159.85	158.58	158.58	159.95	157.64	6.53M
September 15, 2025	155.93	158.37	158.37	158.48	155.71	3.89M
September 12, 2025	157.75	155.85	155.85	158.14	155.82	3.19M
September 11, 2025	155.03	157.65	157.65	158.01	154.36	4.29M
September 10, 2025	152	155	155	155.04	151.65	4.52M
September 09, 2025	153.64	151.75	151.75	153.7	150.61	5.46M
September 08, 2025	156.92	154.22	154.22	157	153.66	5.52M
September 05, 2025	158.6	157.52	157.52	159	155.56	2.5M
September 04, 2025	158.23	158.68	158.68	159.17	157.55	3.22M
September 03, 2025	157.95	158.11	158.11	158.34	156.45	2.74M
September 02, 2025	158.2	158.01	158.01	158.63	156.37	3.26M
August 29, 2025	161.06	158.6	158.6	161.1	158.43	3.77M
August 28, 2025	160.15	160.66	160.66	161.26	159.25	3.12M
August 27, 2025	159.97	159.84	159.84	160.21	159	2.99M
August 26, 2025	156.76	159.57	159.57	159.7	156.38	5.1M
August 25, 2025	156.63	156.27	156.27	157.64	156	2.43M
August 22, 2025	157.05	156.24	156.24	157.94	156.21	4.25M
August 21, 2025	156.79	156.32	156.32	157.75	156.22	3.18M
August 20, 2025	153.77	156.59	156.59	157.11	153.09	3.77M

RTX Corporation (RTX) NYSE