RTX(RTX)
RTX
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $195.58 | $199.94 | $195.20 | $196.42 | 4.75M |
| 4/16/2026 | $198.41 | $199.94 | $193.91 | $195.85 | 4.00M |
| 4/15/2026 | $202.99 | $203.00 | $197.69 | $198.39 | 4.42M |
| 4/14/2026 | $201.35 | $204.32 | $200.91 | $202.81 | 3.30M |
| 4/13/2026 | $201.75 | $202.99 | $200.13 | $201.41 | 3.43M |
| 4/10/2026 | $202.82 | $202.82 | $197.79 | $201.56 | 3.15M |
| 4/9/2026 | $203.22 | $205.36 | $202.61 | $203.19 | 2.79M |
| 4/8/2026 | $198.60 | $203.80 | $198.42 | $203.48 | 4.46M |
| 4/7/2026 | $197.41 | $198.15 | $195.51 | $197.92 | 3.04M |
| 4/6/2026 | $196.23 | $198.63 | $195.00 | $198.41 | 2.31M |
| 4/2/2026 | $195.08 | $197.44 | $193.63 | $196.21 | 4.11M |
| 4/1/2026 | $194.47 | $196.64 | $193.55 | $194.72 | 4.13M |
| 3/31/2026 | $189.14 | $193.44 | $187.58 | $192.90 | 5.32M |
| 3/30/2026 | $192.49 | $193.00 | $185.57 | $187.15 | 5.04M |
| 3/27/2026 | $192.41 | $193.11 | $189.46 | $189.71 | 3.86M |
| 3/26/2026 | $194.31 | $194.31 | $191.38 | $192.85 | 4.87M |
| 3/25/2026 | $196.05 | $196.67 | $194.05 | $195.00 | 4.06M |
| 3/24/2026 | $192.22 | $195.14 | $191.18 | $194.00 | 5.14M |
| 3/23/2026 | $197.17 | $199.75 | $194.46 | $194.82 | 4.93M |
| 3/20/2026 | $201.26 | $202.03 | $196.49 | $198.16 | 8.46M |
| 3/19/2026 | $203.33 | $203.38 | $197.02 | $200.73 | 5.33M |
| 3/18/2026 | $204.31 | $207.30 | $204.03 | $204.56 | 3.51M |
| 3/17/2026 | $205.81 | $206.67 | $200.71 | $203.33 | 3.99M |
| 3/16/2026 | $204.71 | $208.90 | $204.61 | $206.06 | 4.80M |
| 3/13/2026 | $204.46 | $206.29 | $201.90 | $204.52 | 4.81M |
| 3/12/2026 | $206.18 | $206.77 | $201.84 | $203.04 | 6.40M |
| 3/11/2026 | $205.66 | $209.39 | $204.70 | $207.26 | 4.42M |
| 3/10/2026 | $206.36 | $208.47 | $205.28 | $207.00 | 4.14M |
| 3/9/2026 | $211.76 | $213.00 | $206.81 | $208.23 | 8.63M |
| 3/6/2026 | $204.01 | $209.95 | $203.64 | $209.76 | 8.79M |
| 3/5/2026 | $208.49 | $210.15 | $200.10 | $203.86 | 6.94M |
| 3/4/2026 | $207.00 | $209.95 | $204.23 | $208.82 | 6.14M |
| 3/3/2026 | $213.01 | $214.50 | $205.57 | $206.52 | 9.66M |
| 3/2/2026 | $210.65 | $212.82 | $208.00 | $212.16 | 12.49M |
| 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 |