RTX Corporation RTX
NYSE · United States · Electronic Technology
$185.65-1.29 (-0.69%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $185.65 | -0.69% | $186.38 | $187.54 | $184.56 | 4.74M |
| 2026-09-29 | $186.94 | -0.38% | $187.00 | $189.38 | $186.52 | 3.68M |
| 2026-09-28 | $187.66 | -0.92% | $187.82 | $189.59 | $186.81 | 3.23M |
| 2026-09-25 | $189.40 | +0.42% | $188.07 | $189.58 | $187.56 | 3.67M |
| 2026-09-24 | $188.61 | -1.86% | $191.92 | $193.27 | $188.50 | 3.41M |
| 2026-09-23 | $192.19 | +0.63% | $191.88 | $195.07 | $190.70 | 4.22M |
| 2026-09-22 | $190.99 | -1.72% | $194.74 | $194.87 | $187.04 | 4.68M |
| 2026-09-21 | $194.34 | +0.18% | $193.75 | $195.19 | $192.86 | 2.92M |
| 2026-09-18 | $194.00 | +0.24% | $193.00 | $194.00 | $191.18 | 9.84M |
| 2026-09-17 | $193.54 | -1.67% | $197.50 | $197.50 | $191.84 | 3.55M |
| 2026-09-16 | $196.83 | +0.68% | $195.39 | $197.67 | $194.78 | 3.48M |
| 2026-09-15 | $195.50 | +0.08% | $196.73 | $197.21 | $193.05 | 4.73M |
| 2026-09-14 | $195.34 | -1.18% | $196.40 | $196.50 | $194.01 | 3.58M |
| 2026-09-11 | $197.68 | -0.22% | $199.57 | $200.38 | $196.31 | 3.68M |
| 2026-09-10 | $198.12 | +0.29% | $198.03 | $198.86 | $196.68 | 2.65M |
| 2026-09-09 | $197.55 | -0.63% | $198.92 | $199.56 | $196.80 | 3.32M |
| 2026-09-08 | $198.81 | -0.99% | $199.73 | $201.75 | $198.13 | 3.63M |
| 2026-09-04 | $200.79 | -0.66% | $200.77 | $201.64 | $199.04 | 2.80M |
| 2026-09-03 | $202.13 | +0.67% | $202.00 | $202.67 | $200.10 | 3.71M |
| 2026-09-02 | $200.78 | -2.13% | $206.88 | $206.88 | $200.31 | 4.69M |
| 2026-09-01 | $205.16 | -1.24% | $208.51 | $211.31 | $204.17 | 3.09M |
| 2026-08-31 | $207.73 | -1.88% | $210.23 | $211.24 | $207.69 | 3.96M |
| 2026-08-28 | $211.71 | -0.17% | $212.73 | $213.50 | $210.70 | 2.31M |
| 2026-08-27 | $212.08 | +0.04% | $211.34 | $212.52 | $209.83 | 3.85M |
| 2026-08-26 | $211.99 | +0.81% | $210.40 | $213.10 | $209.29 | 3.79M |
| 2026-08-25 | $210.28 | +0.51% | $210.36 | $210.65 | $207.44 | 4.89M |
| 2026-08-24 | $209.22 | -0.33% | $210.00 | $210.89 | $207.75 | 3.84M |
| 2026-08-21 | $209.91 | -1.12% | $213.36 | $213.52 | $209.85 | 4.80M |
| 2026-08-20 | $212.29 | -3.66% | $218.97 | $220.49 | $212.16 | 4.93M |
| 2026-08-19 | $220.35 | -2.28% | $225.93 | $226.41 | $220.22 | 6.23M |
| 2026-08-18 | $225.49 | +1.74% | $222.76 | $226.09 | $222.30 | 5.97M |
| 2026-08-17 | $221.64 | -0.60% | $222.92 | $224.61 | $221.60 | 5.19M |
| 2026-08-14 | $222.97 | +1.13% | $222.00 | $223.07 | $219.98 | 2.87M |
| 2026-08-13 | $220.48 | -1.02% | $223.47 | $224.00 | $218.87 | 3.23M |
| 2026-08-12 | $222.76 | -0.49% | $222.62 | $223.55 | $219.47 | 3.93M |
| 2026-08-11 | $223.86 | -0.12% | $224.00 | $225.34 | $222.34 | 2.93M |
| 2026-08-10 | $224.12 | +0.49% | $224.38 | $226.88 | $223.30 | 3.28M |
| 2026-08-07 | $223.03 | -0.10% | $222.53 | $224.31 | $220.50 | 4.98M |
| 2026-08-06 | $223.25 | +0.42% | $224.21 | $225.65 | $220.48 | 5.97M |
| 2026-08-05 | $222.31 | +2.01% | $220.00 | $222.82 | $218.90 | 4.28M |
| 2026-08-04 | $217.93 | +0.59% | $217.38 | $218.60 | $214.53 | 6.39M |
| 2026-08-03 | $216.65 | +0.66% | $216.57 | $218.13 | $214.42 | 3.81M |
| 2026-07-31 | $215.22 | +0.39% | $213.35 | $215.82 | $212.04 | 3.42M |
| 2026-07-30 | $214.38 | -0.40% | $214.50 | $214.64 | $209.39 | 5.24M |
| 2026-07-29 | $215.25 | -1.52% | $220.00 | $220.57 | $215.01 | 8.23M |
| 2026-07-28 | $218.58 | +0.07% | $220.99 | $221.34 | $215.90 | 7.78M |
| 2026-07-27 | $218.42 | +2.65% | $214.42 | $220.39 | $213.80 | 8.19M |
| 2026-07-24 | $212.79 | +1.74% | $210.83 | $214.89 | $209.26 | 5.88M |
| 2026-07-23 | $209.16 | +7.33% | $205.00 | $213.49 | $202.51 | 10.00M |
| 2026-07-22 | $194.88 | +0.62% | $195.90 | $197.35 | $193.78 | 5.15M |
| 2026-07-21 | $193.67 | -0.40% | $194.00 | $197.14 | $190.02 | 3.53M |
| 2026-07-20 | $194.44 | +0.48% | $194.63 | $197.54 | $194.10 | 4.59M |
| 2026-07-17 | $193.51 | -0.44% | $195.38 | $198.44 | $192.97 | 4.20M |
| 2026-07-16 | $194.36 | -0.78% | $195.66 | $196.72 | $192.85 | 3.73M |
| 2026-07-15 | $195.89 | +1.29% | $195.02 | $196.28 | $193.14 | 3.54M |
| 2026-07-14 | $193.39 | -1.53% | $196.38 | $198.50 | $193.39 | 4.25M |
| 2026-07-13 | $196.39 | +0.23% | $196.44 | $197.69 | $195.23 | 3.61M |
| 2026-07-10 | $195.93 | +0.37% | $195.01 | $196.69 | $192.59 | 2.82M |
| 2026-07-09 | $195.20 | +0.15% | $193.99 | $195.83 | $193.00 | 3.94M |
| 2026-07-08 | $194.91 | -2.96% | $199.00 | $200.41 | $194.69 | 4.16M |
| 2026-07-07 | $200.85 | -0.26% | $203.54 | $203.94 | $199.64 | 4.40M |
| 2026-07-06 | $201.37 | +1.06% | $200.00 | $202.55 | $197.96 | 6.57M |
| 2026-07-02 | $199.25 | +3.90% | $194.77 | $199.70 | $194.05 | 5.19M |
| 2026-07-01 | $191.78 | +1.08% | $190.48 | $191.82 | $188.97 | 3.78M |
| 2026-06-30 | $189.73 | +1.28% | $189.00 | $190.10 | $186.83 | 4.05M |
| 2026-06-29 | $187.33 | -0.35% | $187.61 | $189.88 | $187.16 | 3.59M |
| 2026-06-26 | $187.99 | +0.75% | $187.28 | $190.49 | $186.88 | 8.04M |
| 2026-06-25 | $186.59 | +0.83% | $185.00 | $189.66 | $184.35 | 3.59M |
| 2026-06-24 | $185.06 | -0.71% | $187.43 | $187.44 | $184.65 | 4.46M |
| 2026-06-23 | $186.39 | +2.51% | $183.00 | $186.72 | $181.83 | 3.91M |
| 2026-06-22 | $181.83 | -2.03% | $184.59 | $185.71 | $180.97 | 6.35M |
| 2026-06-18 | $185.60 | -3.62% | $194.00 | $194.17 | $184.42 | 8.87M |
| 2026-06-17 | $192.58 | +3.11% | $188.75 | $193.46 | $186.38 | 7.53M |
| 2026-06-16 | $186.77 | +1.70% | $184.25 | $186.85 | $182.25 | 5.10M |
| 2026-06-15 | $183.64 | +0.06% | $183.86 | $186.46 | $182.88 | 6.07M |
| 2026-06-12 | $183.53 | -0.37% | $184.69 | $184.87 | $181.87 | 3.35M |
| 2026-06-11 | $184.21 | +3.83% | $178.02 | $184.40 | $178.02 | 6.49M |
| 2026-06-10 | $177.41 | -2.29% | $183.00 | $183.00 | $176.93 | 6.04M |
| 2026-06-09 | $181.56 | +1.62% | $178.96 | $182.78 | $178.54 | 6.23M |
| 2026-06-08 | $178.66 | -1.29% | $180.49 | $182.30 | $177.90 | 5.91M |
| 2026-06-05 | $180.99 | +0.88% | $179.17 | $182.53 | $178.01 | 6.27M |
| 2026-06-04 | $179.41 | +3.98% | $176.54 | $180.42 | $176.19 | 4.70M |
| 2026-06-03 | $172.55 | -0.98% | $173.01 | $176.42 | $172.55 | 4.32M |
| 2026-06-02 | $174.26 | -0.09% | $173.89 | $175.75 | $172.99 | 4.39M |
| 2026-06-01 | $174.41 | -2.92% | $177.44 | $178.69 | $174.13 | 5.48M |
| 2026-05-29 | $179.66 | +0.39% | $178.91 | $180.10 | $176.04 | 8.75M |
| 2026-05-28 | $178.96 | +1.34% | $176.80 | $181.55 | $176.74 | 5.83M |
| 2026-05-27 | $176.59 | -1.33% | $178.49 | $178.80 | $175.71 | 5.15M |
| 2026-05-26 | $178.97 | +1.11% | $178.00 | $179.21 | $176.07 | 5.53M |
| 2026-05-22 | $177.01 | +0.59% | $176.74 | $177.60 | $175.26 | 4.32M |