RTX Corporation - RTX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 19, 2025	154.57	153.66	153.66	155.13	153.21	3.01M
August 18, 2025	154.43	155.5	155.5	156.18	154.4	3.68M
August 15, 2025	154.26	154.09	154.09	154.87	153.33	4.59M
August 14, 2025	155.6	155.08	154.4	156.33	154.65	2.77M
August 13, 2025	156	155.71	155.03	156.34	152.66	5.01M
August 12, 2025	154.97	155.49	154.81	155.93	154.56	2.96M
August 11, 2025	154.73	154.8	154.12	155.67	154.14	3.57M
August 08, 2025	156.6	154.86	154.18	156.92	154.72	3.67M
August 07, 2025	154.65	155.76	155.08	155.76	153.24	5.11M
August 06, 2025	156.65	155.75	155.07	157.73	155.64	4.11M
August 05, 2025	157.27	156.33	155.64	158.04	155.76	4.99M
August 04, 2025	157.13	157.38	156.69	158.41	156.74	3.96M
August 01, 2025	156.29	156.81	156.81	157.48	153.75	4.42M
July 31, 2025	158.11	157.57	157.57	158.23	156.75	4.8M
July 30, 2025	157.45	158.4	158.4	158.73	156.42	4M
July 29, 2025	157.73	157.12	157.12	158.79	156.33	4.34M
July 28, 2025	157.15	156.07	156.07	157.33	155.63	4.02M
July 25, 2025	155.21	156.88	156.88	157.33	154.26	4.73M
July 24, 2025	156.25	155.22	155.22	157.24	155.15	4.87M
July 23, 2025	150.29	156.49	156.49	156.5	149.11	8.63M
July 22, 2025	145.48	149.17	149.17	150.27	143.56	10.72M
July 21, 2025	151.98	151.56	151.56	153.39	151.06	7.12M
July 18, 2025	151.81	151.5	151.5	152.85	151.08	5.93M
July 17, 2025	150.56	151.5	151.5	151.99	150.19	4.33M
July 16, 2025	148.85	150.17	150.17	150.36	148.26	3.36M
July 15, 2025	149.8	148.68	148.68	150.75	148.4	4.53M
July 14, 2025	147.89	149.28	149.28	149.57	147.08	4.46M
July 11, 2025	146.18	146.87	146.87	147.07	145.5	3.47M
July 10, 2025	146.11	146.4	146.4	146.54	145.03	4.13M

RTX Corporation (RTX) NYSE