RTX CorporationRTXNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $210.65 | $212.82 | $208.00 | $212.16 | 12.15M |
| 2/27/2026 | $198.31 | $202.62 | $197.63 | $202.62 | 8.98M |
| 2/26/2026 | $196.50 | $198.68 | $194.00 | $197.63 | 5.76M |
| 2/25/2026 | $198.46 | $198.76 | $192.62 | $195.98 | 6.89M |
| 2/24/2026 | $200.00 | $200.71 | $197.00 | $198.46 | 10.16M |
| 2/23/2026 | $203.97 | $204.90 | $201.74 | $201.92 | 4.56M |
| 2/20/2026 | $205.49 | $206.36 | $203.02 | $204.92 | 10.30M |
| 2/19/2026 | $204.17 | $206.73 | $201.54 | $205.41 | 6.13M |
| 2/18/2026 | $205.51 | $206.01 | $202.81 | $204.81 | 6.40M |
| 2/17/2026 | $200.00 | $205.64 | $198.85 | $203.50 | 6.06M |
| 2/13/2026 | $201.14 | $203.70 | $198.53 | $200.06 | 4.94M |
| 2/12/2026 | $197.00 | $201.88 | $197.00 | $201.14 | 6.74M |
| 2/11/2026 | $195.58 | $198.83 | $195.05 | $196.51 | 6.78M |
| 2/10/2026 | $195.03 | $196.41 | $193.08 | $195.19 | 5.50M |
| 2/9/2026 | $198.50 | $200.00 | $195.99 | $196.19 | 4.62M |
| 2/6/2026 | $196.96 | $200.85 | $196.96 | $198.66 | 4.35M |
| 2/5/2026 | $196.23 | $199.68 | $194.53 | $195.97 | 5.54M |
| 2/4/2026 | $205.50 | $206.48 | $194.33 | $196.74 | 11.41M |
| 2/3/2026 | $201.79 | $204.87 | $200.65 | $203.50 | 8.46M |
| 2/2/2026 | $199.99 | $201.66 | $197.00 | $201.09 | 6.24M |
| 1/30/2026 | $198.37 | $201.43 | $197.60 | $200.93 | 7.23M |
| 1/29/2026 | $200.93 | $203.24 | $198.01 | $199.88 | 8.87M |
| 1/28/2026 | $201.28 | $205.36 | $198.55 | $199.46 | 6.83M |
| 1/27/2026 | $199.51 | $202.20 | $195.44 | $201.28 | 10.13M |
| 1/26/2026 | $195.25 | $195.89 | $193.50 | $194.13 | 6.68M |
| 1/23/2026 | $196.85 | $197.58 | $195.00 | $195.93 | 5.11M |
| 1/22/2026 | $198.99 | $198.99 | $195.81 | $196.34 | 4.08M |
| 1/21/2026 | $197.60 | $198.30 | $195.58 | $197.50 | 5.46M |
| 1/20/2026 | $200.65 | $203.03 | $196.10 | $196.36 | 6.05M |
| 1/16/2026 | $200.09 | $202.17 | $199.58 | $201.92 | 4.83M |
| 1/15/2026 | $198.95 | $200.31 | $196.66 | $199.83 | 3.66M |
| 1/14/2026 | $194.84 | $198.87 | $193.38 | $198.84 | 5.25M |
| 1/13/2026 | $195.62 | $197.55 | $193.00 | $194.08 | 5.85M |
| 1/12/2026 | $189.71 | $194.03 | $189.41 | $193.85 | 5.39M |
| 1/9/2026 | $186.03 | $189.09 | $184.37 | $188.50 | 7.59M |
| 1/8/2026 | $191.03 | $196.70 | $184.90 | $187.17 | 9.77M |
| 1/7/2026 | $191.92 | $193.79 | $185.61 | $185.71 | 7.67M |
| 1/6/2026 | $188.70 | $190.71 | $187.71 | $190.40 | 3.92M |
| 1/5/2026 | $187.30 | $190.50 | $186.43 | $188.26 | 6.05M |
| 1/2/2026 | $183.50 | $187.27 | $182.17 | $187.25 | 3.33M |
| 12/31/2025 | $184.10 | $184.40 | $182.64 | $183.40 | 2.64M |
| 12/30/2025 | $184.93 | $185.00 | $183.70 | $184.01 | 1.81M |
| 12/29/2025 | $185.17 | $185.60 | $184.18 | $184.42 | 2.03M |
| 12/26/2025 | $186.22 | $186.28 | $184.51 | $185.17 | 1.39M |
| 12/24/2025 | $185.69 | $187.10 | $185.50 | $186.38 | 1.42M |
| 12/23/2025 | $185.75 | $188.00 | $185.26 | $185.76 | 3.35M |
| 12/22/2025 | $182.86 | $185.87 | $181.76 | $185.68 | 3.21M |
| 12/19/2025 | $178.96 | $183.24 | $178.66 | $182.01 | 11.46M |
| 12/18/2025 | $178.49 | $180.50 | $178.09 | $178.29 | 4.09M |
| 12/17/2025 | $178.92 | $180.33 | $176.54 | $177.20 | 6.63M |
| 12/16/2025 | $180.51 | $181.88 | $178.89 | $179.93 | 4.32M |
| 12/15/2025 | $179.74 | $182.28 | $179.17 | $182.11 | 3.69M |
| 12/12/2025 | $179.40 | $179.45 | $176.63 | $178.66 | 6.44M |
| 12/11/2025 | $174.70 | $179.14 | $174.30 | $177.42 | 4.87M |
| 12/10/2025 | $171.17 | $177.13 | $170.35 | $174.72 | 5.61M |
| 12/9/2025 | $172.52 | $175.71 | $171.24 | $171.93 | 4.82M |
| 12/8/2025 | $171.39 | $171.99 | $169.54 | $171.52 | 3.50M |
| 12/5/2025 | $172.00 | $172.00 | $168.94 | $171.10 | 3.03M |
| 12/4/2025 | $168.90 | $172.09 | $168.65 | $171.31 | 7.49M |
| 12/3/2025 | $169.05 | $169.19 | $166.74 | $168.45 | 5.45M |