RTX Corporation (RTX)
NYSE: RTX · Real-Time Price · USD
171.10
-0.21 (-0.12%)
At close: Dec 5, 2025, 4:00 PM EST
170.51
-0.59 (-0.34%)
After-hours: Dec 5, 2025, 7:50 PM EST
RTX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 172.00 | 172.00 | 168.94 | 171.10 | 171.10 | -0.12% | 2,880,943 |
| Dec 4, 2025 | 168.90 | 172.09 | 168.65 | 171.31 | 171.31 | 1.70% | 7,011,660 |
| Dec 3, 2025 | 169.05 | 169.19 | 166.74 | 168.45 | 168.45 | -0.21% | 5,365,003 |
| Dec 2, 2025 | 169.38 | 169.38 | 168.04 | 168.80 | 168.80 | 0.46% | 4,051,525 |
| Dec 1, 2025 | 173.70 | 174.00 | 167.90 | 168.02 | 168.02 | -3.94% | 4,579,574 |
| Nov 28, 2025 | 173.04 | 174.91 | 173.00 | 174.91 | 174.91 | 0.99% | 1,591,241 |
| Nov 26, 2025 | 172.56 | 174.03 | 172.02 | 173.19 | 173.19 | 0.60% | 3,473,891 |
| Nov 25, 2025 | 172.76 | 173.63 | 169.52 | 172.15 | 172.15 | -0.61% | 5,455,832 |
| Nov 24, 2025 | 169.28 | 173.65 | 168.90 | 173.21 | 173.21 | 2.08% | 7,320,349 |
| Nov 21, 2025 | 172.26 | 172.30 | 168.62 | 169.68 | 169.68 | -1.77% | 6,022,779 |
| Nov 20, 2025 | 176.54 | 177.55 | 172.50 | 172.73 | 172.05 | -0.60% | 4,216,350 |
| Nov 19, 2025 | 173.51 | 174.77 | 172.50 | 173.77 | 173.09 | -0.54% | 3,902,371 |
| Nov 18, 2025 | 176.70 | 177.93 | 174.31 | 174.72 | 174.03 | -0.52% | 3,742,714 |
| Nov 17, 2025 | 176.10 | 176.30 | 174.63 | 175.63 | 174.94 | 0.03% | 3,913,947 |
| Nov 14, 2025 | 173.96 | 176.16 | 172.50 | 175.57 | 174.88 | 0.93% | 3,224,691 |
| Nov 13, 2025 | 178.63 | 178.79 | 173.13 | 173.96 | 173.28 | -2.10% | 3,618,110 |
| Nov 12, 2025 | 178.60 | 179.90 | 177.37 | 177.69 | 176.99 | -0.85% | 4,470,462 |
| Nov 11, 2025 | 178.81 | 180.00 | 177.41 | 179.22 | 178.51 | 0.11% | 3,387,694 |
| Nov 10, 2025 | 176.84 | 179.55 | 176.30 | 179.03 | 178.33 | 1.16% | 2,739,356 |
| Nov 7, 2025 | 175.26 | 177.69 | 173.75 | 176.97 | 176.27 | 1.07% | 3,774,258 |
| Nov 6, 2025 | 174.01 | 175.39 | 173.60 | 175.10 | 174.41 | 0.63% | 3,631,313 |
| Nov 5, 2025 | 174.91 | 176.76 | 173.92 | 174.00 | 173.32 | -0.92% | 4,493,750 |
| Nov 4, 2025 | 176.56 | 177.89 | 175.44 | 175.61 | 174.92 | -0.81% | 3,837,756 |
| Nov 3, 2025 | 178.49 | 178.55 | 175.45 | 177.04 | 176.34 | -0.82% | 3,843,835 |
| Oct 31, 2025 | 177.50 | 179.11 | 176.75 | 178.50 | 177.80 | 0.61% | 4,347,073 |
| Oct 30, 2025 | 177.12 | 179.00 | 176.82 | 177.42 | 176.72 | 0.60% | 3,637,269 |
| Oct 29, 2025 | 177.79 | 178.98 | 176.00 | 176.36 | 175.67 | -1.29% | 4,285,200 |
| Oct 28, 2025 | 179.30 | 181.31 | 178.56 | 178.67 | 177.97 | -0.32% | 3,344,079 |
| Oct 27, 2025 | 179.43 | 179.63 | 177.50 | 179.24 | 178.53 | 0.33% | 4,039,665 |
| Oct 24, 2025 | 180.46 | 180.50 | 178.29 | 178.65 | 177.95 | -0.44% | 3,471,588 |
| Oct 23, 2025 | 177.60 | 179.98 | 176.50 | 179.44 | 178.73 | 0.82% | 5,249,411 |
| Oct 22, 2025 | 174.49 | 178.72 | 173.92 | 177.98 | 177.28 | 2.85% | 10,219,052 |
| Oct 21, 2025 | 171.81 | 178.76 | 170.26 | 173.04 | 172.36 | 7.67% | 12,296,748 |
| Oct 20, 2025 | 159.67 | 162.07 | 159.45 | 160.71 | 160.08 | 1.75% | 6,517,842 |
| Oct 17, 2025 | 156.33 | 158.54 | 156.10 | 157.95 | 157.33 | 0.57% | 5,435,225 |
| Oct 16, 2025 | 157.77 | 158.33 | 156.10 | 157.05 | 156.43 | 0.03% | 3,926,568 |
| Oct 15, 2025 | 159.49 | 160.66 | 155.64 | 157.00 | 156.38 | -1.51% | 5,954,743 |
| Oct 14, 2025 | 158.20 | 160.58 | 157.29 | 159.40 | 158.77 | 0.35% | 3,590,509 |
| Oct 13, 2025 | 158.45 | 159.55 | 157.37 | 158.85 | 158.22 | 0.73% | 5,322,326 |
| Oct 10, 2025 | 162.01 | 162.46 | 157.44 | 157.70 | 157.08 | -2.76% | 7,776,447 |
| Oct 9, 2025 | 168.99 | 169.15 | 161.90 | 162.18 | 161.54 | -3.79% | 5,962,371 |
| Oct 8, 2025 | 170.07 | 170.85 | 168.43 | 168.57 | 167.91 | -0.41% | 4,683,664 |
| Oct 7, 2025 | 169.36 | 170.36 | 168.82 | 169.27 | 168.60 | 0.28% | 5,186,501 |
| Oct 6, 2025 | 167.00 | 169.75 | 167.00 | 168.80 | 168.14 | 1.33% | 3,816,913 |
| Oct 3, 2025 | 166.81 | 167.26 | 165.50 | 166.58 | 165.92 | -0.03% | 2,678,258 |
| Oct 2, 2025 | 167.14 | 168.25 | 165.89 | 166.63 | 165.97 | -0.34% | 3,498,320 |
| Oct 1, 2025 | 165.87 | 167.72 | 165.08 | 167.20 | 166.54 | -0.08% | 4,034,453 |
| Sep 30, 2025 | 164.29 | 167.50 | 163.88 | 167.33 | 166.67 | 2.26% | 4,893,662 |
| Sep 29, 2025 | 167.43 | 168.28 | 162.79 | 163.63 | 162.99 | 0.17% | 6,216,112 |
| Sep 26, 2025 | 162.00 | 165.35 | 161.69 | 163.35 | 162.71 | 1.77% | 3,962,049 |
| Sep 25, 2025 | 162.14 | 162.30 | 159.69 | 160.51 | 159.88 | -0.54% | 3,917,666 |
| Sep 24, 2025 | 161.15 | 163.03 | 160.70 | 161.38 | 160.74 | 0.52% | 4,269,813 |
| Sep 23, 2025 | 159.75 | 161.40 | 158.95 | 160.54 | 159.91 | 0.70% | 3,287,068 |
| Sep 22, 2025 | 158.07 | 159.80 | 157.67 | 159.43 | 158.80 | 0.75% | 3,296,701 |
| Sep 19, 2025 | 158.70 | 158.70 | 156.69 | 158.24 | 157.62 | 0.03% | 7,083,681 |
| Sep 18, 2025 | 157.31 | 158.29 | 156.50 | 158.19 | 157.57 | -0.08% | 3,696,121 |
| Sep 17, 2025 | 158.57 | 159.32 | 157.62 | 158.31 | 157.69 | -0.17% | 3,999,375 |
| Sep 16, 2025 | 159.85 | 159.95 | 157.64 | 158.58 | 157.96 | 0.13% | 6,525,539 |
| Sep 15, 2025 | 155.93 | 158.48 | 155.71 | 158.37 | 157.75 | 1.62% | 3,891,839 |
| Sep 12, 2025 | 157.75 | 158.14 | 155.82 | 155.85 | 155.24 | -1.14% | 3,194,530 |
| Sep 11, 2025 | 155.03 | 158.01 | 154.36 | 157.65 | 157.03 | 1.71% | 4,289,881 |
| Sep 10, 2025 | 152.00 | 155.04 | 151.65 | 155.00 | 154.39 | 2.14% | 4,520,436 |
| Sep 9, 2025 | 153.64 | 153.70 | 150.61 | 151.75 | 151.15 | -1.60% | 5,461,342 |
| Sep 8, 2025 | 156.92 | 157.00 | 153.66 | 154.22 | 153.61 | -2.09% | 5,522,839 |
| Sep 5, 2025 | 158.60 | 159.00 | 155.56 | 157.52 | 156.90 | -0.73% | 4,046,261 |
| Sep 4, 2025 | 158.23 | 159.17 | 157.55 | 158.68 | 158.06 | 0.36% | 3,218,791 |
| Sep 3, 2025 | 157.95 | 158.34 | 156.45 | 158.11 | 157.49 | 0.06% | 2,739,254 |
| Sep 2, 2025 | 158.20 | 158.63 | 156.37 | 158.01 | 157.39 | -0.37% | 3,260,070 |
| Aug 29, 2025 | 161.06 | 161.10 | 158.43 | 158.60 | 157.98 | -1.28% | 3,774,903 |
| Aug 28, 2025 | 160.15 | 161.26 | 159.25 | 160.66 | 160.03 | 0.51% | 3,117,675 |
| Aug 27, 2025 | 159.97 | 160.21 | 159.00 | 159.84 | 159.21 | 0.17% | 2,992,312 |
| Aug 26, 2025 | 156.76 | 159.70 | 156.38 | 159.57 | 158.94 | 2.11% | 5,096,073 |
| Aug 25, 2025 | 156.63 | 157.64 | 156.00 | 156.27 | 155.65 | 0.02% | 2,431,067 |
| Aug 22, 2025 | 157.05 | 157.94 | 156.21 | 156.24 | 155.62 | -0.05% | 4,252,735 |
| Aug 21, 2025 | 156.79 | 157.75 | 156.22 | 156.32 | 155.70 | -0.17% | 3,179,913 |
| Aug 20, 2025 | 153.77 | 157.11 | 153.09 | 156.59 | 155.97 | 1.91% | 3,766,527 |
| Aug 19, 2025 | 154.57 | 155.13 | 153.21 | 153.66 | 153.06 | -1.18% | 3,008,612 |
| Aug 18, 2025 | 154.43 | 156.18 | 154.40 | 155.50 | 154.89 | 0.92% | 3,679,313 |
| Aug 15, 2025 | 154.26 | 154.87 | 153.33 | 154.09 | 153.48 | -0.64% | 4,594,161 |
| Aug 14, 2025 | 155.60 | 156.33 | 154.65 | 155.08 | 153.79 | -0.40% | 2,766,794 |
| Aug 13, 2025 | 156.00 | 156.34 | 152.66 | 155.71 | 154.42 | 0.14% | 5,012,527 |
| Aug 12, 2025 | 154.97 | 155.93 | 154.56 | 155.49 | 154.20 | 0.45% | 2,963,338 |
| Aug 11, 2025 | 154.73 | 155.67 | 154.14 | 154.80 | 153.51 | -0.04% | 3,572,882 |
| Aug 8, 2025 | 156.60 | 156.92 | 154.72 | 154.86 | 153.57 | -0.58% | 3,667,307 |
| Aug 7, 2025 | 154.65 | 155.76 | 153.24 | 155.76 | 154.47 | 0.01% | 5,105,835 |
| Aug 6, 2025 | 156.65 | 157.73 | 155.64 | 155.75 | 154.46 | -0.37% | 4,112,067 |
| Aug 5, 2025 | 157.27 | 158.05 | 155.76 | 156.33 | 155.03 | -0.67% | 4,993,941 |
| Aug 4, 2025 | 157.13 | 158.41 | 156.74 | 157.38 | 156.07 | 0.36% | 3,961,895 |
| Aug 1, 2025 | 156.29 | 157.48 | 153.75 | 156.81 | 155.51 | -0.48% | 4,420,724 |
| Jul 31, 2025 | 158.11 | 158.23 | 156.75 | 157.57 | 156.26 | -0.52% | 4,795,979 |
| Jul 30, 2025 | 157.45 | 158.73 | 156.42 | 158.40 | 157.08 | 0.81% | 3,998,718 |
| Jul 29, 2025 | 157.73 | 158.79 | 156.33 | 157.12 | 155.82 | 0.67% | 4,341,826 |
| Jul 28, 2025 | 157.15 | 157.33 | 155.63 | 156.07 | 154.77 | -0.52% | 4,022,897 |
| Jul 25, 2025 | 155.21 | 157.33 | 154.26 | 156.88 | 155.58 | 1.07% | 4,728,234 |
| Jul 24, 2025 | 156.25 | 157.24 | 155.15 | 155.22 | 153.93 | -0.81% | 4,865,268 |
| Jul 23, 2025 | 150.00 | 156.59 | 149.11 | 156.49 | 155.19 | 4.91% | 8,667,093 |
| Jul 22, 2025 | 145.48 | 150.27 | 143.56 | 149.17 | 147.93 | -1.58% | 10,722,682 |
| Jul 21, 2025 | 151.98 | 153.39 | 151.06 | 151.56 | 150.30 | 0.04% | 7,115,998 |
| Jul 18, 2025 | 151.81 | 152.85 | 151.08 | 151.50 | 150.24 | - | 5,928,556 |
| Jul 17, 2025 | 150.56 | 151.99 | 150.19 | 151.50 | 150.24 | 0.89% | 4,326,459 |