RTX Corporation - RTX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	172.26	169.68	169.68	172.3	168.62	6.11M
November 20, 2025	176.54	172.73	172.05	177.55	172.5	4.22M
November 19, 2025	173.51	173.77	173.09	174.77	172.5	3.9M
November 18, 2025	176.7	174.72	174.03	177.93	174.31	3.74M
November 17, 2025	176.1	175.63	174.94	176.3	174.63	3.91M
November 14, 2025	173.96	175.57	174.88	176.16	172.5	3.22M
November 13, 2025	178.63	173.96	173.27	178.79	173.13	3.62M
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

RTX Corporation (RTX) NYSE