RTX Corporation (RTX)
NYSE: RTX · Real-Time Price · USD
206.48
+2.62 (1.29%)
Mar 6, 2026, 12:25 PM EST - Market open
RTX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 204.01 | 207.81 | 203.64 | 206.40 | - | 1.25% | 2,382,147 |
| Mar 5, 2026 | 208.49 | 210.15 | 200.10 | 203.86 | 203.86 | -2.38% | 6,910,072 |
| Mar 4, 2026 | 207.00 | 209.95 | 204.23 | 208.82 | 208.82 | 1.11% | 5,980,636 |
| Mar 3, 2026 | 213.01 | 214.50 | 205.57 | 206.52 | 206.52 | -2.66% | 9,632,618 |
| Mar 2, 2026 | 210.65 | 212.82 | 208.00 | 212.16 | 212.16 | 4.71% | 12,143,834 |
| Feb 27, 2026 | 198.31 | 202.62 | 197.63 | 202.62 | 202.62 | 2.52% | 8,901,528 |
| Feb 26, 2026 | 196.50 | 198.68 | 194.00 | 197.63 | 197.63 | 0.84% | 5,601,482 |
| Feb 25, 2026 | 198.46 | 198.76 | 192.62 | 195.98 | 195.98 | -1.25% | 6,873,130 |
| Feb 24, 2026 | 200.00 | 200.71 | 197.00 | 198.46 | 198.46 | -1.71% | 10,136,956 |
| Feb 23, 2026 | 203.97 | 204.90 | 201.74 | 201.92 | 201.92 | -1.46% | 4,549,613 |
| Feb 20, 2026 | 205.49 | 206.36 | 203.02 | 204.92 | 204.92 | -0.24% | 10,270,256 |
| Feb 19, 2026 | 204.17 | 206.73 | 201.54 | 205.41 | 204.73 | 0.29% | 6,093,614 |
| Feb 18, 2026 | 205.51 | 206.01 | 202.81 | 204.81 | 204.13 | 0.64% | 6,395,657 |
| Feb 17, 2026 | 200.00 | 205.64 | 198.85 | 203.50 | 202.83 | 1.72% | 6,057,791 |
| Feb 13, 2026 | 201.14 | 203.70 | 198.53 | 200.06 | 199.40 | -0.54% | 4,939,001 |
| Feb 12, 2026 | 197.00 | 201.88 | 197.00 | 201.14 | 200.47 | 2.36% | 6,738,648 |
| Feb 11, 2026 | 195.58 | 198.83 | 195.05 | 196.51 | 195.86 | 0.68% | 6,784,433 |
| Feb 10, 2026 | 195.03 | 196.41 | 193.08 | 195.19 | 194.54 | -0.51% | 5,501,546 |
| Feb 9, 2026 | 198.50 | 200.00 | 195.99 | 196.19 | 195.54 | -1.24% | 4,615,240 |
| Feb 6, 2026 | 196.96 | 200.85 | 196.96 | 198.66 | 198.00 | 1.37% | 4,350,944 |
| Feb 5, 2026 | 196.23 | 199.68 | 194.53 | 195.97 | 195.32 | -0.39% | 5,538,308 |
| Feb 4, 2026 | 205.50 | 206.48 | 194.33 | 196.74 | 196.09 | -3.32% | 11,411,466 |
| Feb 3, 2026 | 201.79 | 204.87 | 200.65 | 203.50 | 202.83 | 1.20% | 8,457,340 |
| Feb 2, 2026 | 199.99 | 201.66 | 197.00 | 201.09 | 200.42 | 0.08% | 6,239,853 |
| Jan 30, 2026 | 198.37 | 201.43 | 197.60 | 200.93 | 200.26 | 0.53% | 7,228,370 |
| Jan 29, 2026 | 200.93 | 203.24 | 198.01 | 199.88 | 199.22 | 0.21% | 8,870,790 |
| Jan 28, 2026 | 201.28 | 205.36 | 198.55 | 199.46 | 198.80 | -0.90% | 6,826,457 |
| Jan 27, 2026 | 199.51 | 202.20 | 195.44 | 201.28 | 200.61 | 3.68% | 10,134,475 |
| Jan 26, 2026 | 195.25 | 195.89 | 193.50 | 194.13 | 193.49 | -0.92% | 6,680,635 |
| Jan 23, 2026 | 196.85 | 197.58 | 195.00 | 195.93 | 195.28 | -0.21% | 5,113,118 |
| Jan 22, 2026 | 198.99 | 198.99 | 195.81 | 196.34 | 195.69 | -0.59% | 4,074,956 |
| Jan 21, 2026 | 197.60 | 198.30 | 195.58 | 197.50 | 196.85 | 0.58% | 5,463,376 |
| Jan 20, 2026 | 200.65 | 203.03 | 196.10 | 196.36 | 195.71 | -2.75% | 6,047,954 |
| Jan 16, 2026 | 200.09 | 202.17 | 199.58 | 201.92 | 201.25 | 1.05% | 4,825,922 |
| Jan 15, 2026 | 198.95 | 200.31 | 196.66 | 199.83 | 199.17 | 0.50% | 3,657,419 |
| Jan 14, 2026 | 194.84 | 198.87 | 193.38 | 198.84 | 198.18 | 2.45% | 5,249,688 |
| Jan 13, 2026 | 195.62 | 197.55 | 193.00 | 194.08 | 193.44 | 0.12% | 5,852,305 |
| Jan 12, 2026 | 189.71 | 194.03 | 189.41 | 193.85 | 193.21 | 2.84% | 5,392,041 |
| Jan 9, 2026 | 186.03 | 189.09 | 184.37 | 188.50 | 187.88 | 0.71% | 7,593,612 |
| Jan 8, 2026 | 191.03 | 196.70 | 184.90 | 187.17 | 186.55 | 0.78% | 9,773,441 |
| Jan 7, 2026 | 191.92 | 193.79 | 185.61 | 185.73 | 185.12 | -2.45% | 7,666,678 |
| Jan 6, 2026 | 188.70 | 190.71 | 187.71 | 190.40 | 189.77 | 1.14% | 3,914,984 |
| Jan 5, 2026 | 187.30 | 190.50 | 186.43 | 188.26 | 187.64 | 0.54% | 6,048,782 |
| Jan 2, 2026 | 183.50 | 187.27 | 182.17 | 187.25 | 186.63 | 2.10% | 3,326,316 |
| Dec 31, 2025 | 184.10 | 184.40 | 182.64 | 183.40 | 182.79 | -0.33% | 2,644,838 |
| Dec 30, 2025 | 184.93 | 185.00 | 183.70 | 184.01 | 183.40 | -0.22% | 1,812,363 |
| Dec 29, 2025 | 185.17 | 185.60 | 184.18 | 184.42 | 183.81 | -0.41% | 2,027,614 |
| Dec 26, 2025 | 186.22 | 186.28 | 184.51 | 185.17 | 184.56 | -0.65% | 1,389,024 |
| Dec 24, 2025 | 185.69 | 187.10 | 185.50 | 186.38 | 185.76 | 0.33% | 1,421,732 |
| Dec 23, 2025 | 185.75 | 188.00 | 185.26 | 185.76 | 185.15 | 0.04% | 3,354,882 |
| Dec 22, 2025 | 182.86 | 185.87 | 181.76 | 185.68 | 185.07 | 2.02% | 3,208,339 |
| Dec 19, 2025 | 178.96 | 183.24 | 178.66 | 182.01 | 181.41 | 2.09% | 11,455,864 |
| Dec 18, 2025 | 178.49 | 180.50 | 178.09 | 178.29 | 177.70 | 0.62% | 4,090,623 |
| Dec 17, 2025 | 178.92 | 180.33 | 176.54 | 177.20 | 176.61 | -1.52% | 6,632,737 |
| Dec 16, 2025 | 180.51 | 181.88 | 178.89 | 179.93 | 179.33 | -1.20% | 4,321,928 |
| Dec 15, 2025 | 179.74 | 182.28 | 179.17 | 182.11 | 181.51 | 1.93% | 3,691,678 |
| Dec 12, 2025 | 179.40 | 179.45 | 176.63 | 178.66 | 178.07 | 0.70% | 6,440,408 |
| Dec 11, 2025 | 174.70 | 179.14 | 174.30 | 177.42 | 176.83 | 1.55% | 4,865,483 |
| Dec 10, 2025 | 171.17 | 177.13 | 170.35 | 174.72 | 174.14 | 1.62% | 5,611,537 |
| Dec 9, 2025 | 172.52 | 175.71 | 171.24 | 171.93 | 171.36 | 0.24% | 4,816,623 |
| Dec 8, 2025 | 171.39 | 171.99 | 169.54 | 171.52 | 170.95 | 0.25% | 3,498,470 |
| Dec 5, 2025 | 172.00 | 172.00 | 168.94 | 171.10 | 170.53 | -0.12% | 3,032,825 |
| Dec 4, 2025 | 168.90 | 172.09 | 168.65 | 171.31 | 170.74 | 1.70% | 7,486,472 |
| Dec 3, 2025 | 169.05 | 169.19 | 166.74 | 168.45 | 167.89 | -0.21% | 5,452,212 |
| Dec 2, 2025 | 169.38 | 169.38 | 168.04 | 168.80 | 168.24 | 0.46% | 4,053,594 |
| Dec 1, 2025 | 173.70 | 174.00 | 167.90 | 168.02 | 167.46 | -3.94% | 4,885,627 |
| Nov 28, 2025 | 173.04 | 174.94 | 173.00 | 174.91 | 174.33 | 0.99% | 1,680,414 |
| Nov 26, 2025 | 172.56 | 174.03 | 172.02 | 173.19 | 172.62 | 0.60% | 3,564,588 |
| Nov 25, 2025 | 172.76 | 173.63 | 169.52 | 172.15 | 171.58 | -0.61% | 5,511,956 |
| Nov 24, 2025 | 169.28 | 173.65 | 168.90 | 173.21 | 172.64 | 2.08% | 8,116,555 |
| Nov 21, 2025 | 172.26 | 172.30 | 168.62 | 169.68 | 169.12 | -1.77% | 6,108,423 |
| Nov 20, 2025 | 176.54 | 177.55 | 172.50 | 172.73 | 171.48 | -0.60% | 4,220,985 |
| Nov 19, 2025 | 173.51 | 174.77 | 172.50 | 173.77 | 172.51 | -0.54% | 3,902,371 |
| Nov 18, 2025 | 176.70 | 177.93 | 174.31 | 174.72 | 173.46 | -0.52% | 3,742,714 |
| Nov 17, 2025 | 176.10 | 176.30 | 174.63 | 175.63 | 174.36 | 0.03% | 3,913,947 |
| Nov 14, 2025 | 173.96 | 176.16 | 172.50 | 175.57 | 174.30 | 0.93% | 3,224,691 |
| Nov 13, 2025 | 178.63 | 178.79 | 173.13 | 173.96 | 172.70 | -2.10% | 3,618,110 |
| Nov 12, 2025 | 178.60 | 179.90 | 177.37 | 177.69 | 176.40 | -0.85% | 4,470,462 |
| Nov 11, 2025 | 178.81 | 180.00 | 177.41 | 179.22 | 177.92 | 0.11% | 3,387,694 |
| Nov 10, 2025 | 176.84 | 179.55 | 176.30 | 179.03 | 177.73 | 1.16% | 2,739,356 |
| Nov 7, 2025 | 175.26 | 177.69 | 173.75 | 176.97 | 175.69 | 1.07% | 3,774,258 |
| Nov 6, 2025 | 174.01 | 175.39 | 173.60 | 175.10 | 173.83 | 0.63% | 3,631,313 |
| Nov 5, 2025 | 174.91 | 176.76 | 173.92 | 174.00 | 172.74 | -0.92% | 4,493,750 |
| Nov 4, 2025 | 176.56 | 177.89 | 175.44 | 175.61 | 174.34 | -0.81% | 3,837,756 |
| Nov 3, 2025 | 178.49 | 178.55 | 175.45 | 177.04 | 175.76 | -0.82% | 3,843,835 |
| Oct 31, 2025 | 177.50 | 179.11 | 176.75 | 178.50 | 177.21 | 0.61% | 4,347,073 |
| Oct 30, 2025 | 177.12 | 179.00 | 176.82 | 177.42 | 176.14 | 0.60% | 3,637,269 |
| Oct 29, 2025 | 177.79 | 178.98 | 176.00 | 176.36 | 175.08 | -1.29% | 4,285,200 |
| Oct 28, 2025 | 179.30 | 181.31 | 178.56 | 178.67 | 177.38 | -0.32% | 3,344,079 |
| Oct 27, 2025 | 179.43 | 179.63 | 177.50 | 179.24 | 177.94 | 0.33% | 4,039,665 |
| Oct 24, 2025 | 180.46 | 180.50 | 178.29 | 178.65 | 177.36 | -0.44% | 3,471,588 |
| Oct 23, 2025 | 177.60 | 179.98 | 176.50 | 179.44 | 178.14 | 0.82% | 5,249,411 |
| Oct 22, 2025 | 174.49 | 178.72 | 173.92 | 177.98 | 176.69 | 2.85% | 10,219,052 |
| Oct 21, 2025 | 171.81 | 178.76 | 170.26 | 173.04 | 171.79 | 7.67% | 12,296,748 |
| Oct 20, 2025 | 159.67 | 162.07 | 159.45 | 160.71 | 159.55 | 1.75% | 6,517,842 |
| Oct 17, 2025 | 156.33 | 158.54 | 156.10 | 157.95 | 156.81 | 0.57% | 5,435,225 |
| Oct 16, 2025 | 157.77 | 158.33 | 156.10 | 157.05 | 155.91 | 0.03% | 3,926,568 |
| Oct 15, 2025 | 159.49 | 160.66 | 155.64 | 157.00 | 155.86 | -1.51% | 5,954,743 |
| Oct 14, 2025 | 158.20 | 160.58 | 157.29 | 159.40 | 158.25 | 0.35% | 3,590,509 |
| Oct 13, 2025 | 158.45 | 159.55 | 157.37 | 158.85 | 157.70 | 0.73% | 5,322,326 |