Skip to main content
RTX Corporation (RTX)
NYSE: RTX · Real-Time Price · USD
175.68
+2.30 (1.33%)
At close: Apr 28, 2026, 4:00 PM EDT
175.79
+0.11 (0.06%)
After-hours: Apr 28, 2026, 7:59 PM EDT

RTX Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026175.25175.79172.34175.68175.681.33%5,910,407
Apr 27, 2026172.30176.99172.30173.38173.38-0.50%6,497,620
Apr 24, 2026177.78177.78171.63174.26174.26-2.81%10,469,390
Apr 23, 2026181.36182.64177.50179.30179.30-0.89%6,148,185
Apr 22, 2026187.75188.74179.84180.91180.91-3.34%8,477,527
Apr 21, 2026194.61196.62186.54187.17187.17-4.40%7,435,943
Apr 20, 2026197.80198.39194.80195.79195.79-0.32%4,936,274
Apr 17, 2026195.58199.94195.20196.42196.420.29%4,727,404
Apr 16, 2026198.41199.94193.91195.85195.85-1.28%3,985,905
Apr 15, 2026202.99203.00197.69198.39198.39-2.18%4,347,699
Apr 14, 2026201.35204.32200.91202.81202.810.70%3,187,008
Apr 13, 2026201.75202.99200.13201.41201.41-0.07%3,425,563
Apr 10, 2026202.82202.82197.79201.56201.56-0.80%3,141,448
Apr 9, 2026203.22205.36202.61203.19203.19-0.14%2,619,413
Apr 8, 2026198.60203.80198.42203.48203.482.81%4,383,141
Apr 7, 2026197.41198.15195.51197.92197.92-0.25%3,017,832
Apr 6, 2026196.23198.63195.00198.41198.411.12%2,289,948
Apr 2, 2026195.08197.44193.63196.21196.210.77%4,071,130
Apr 1, 2026194.47196.64193.55194.72194.720.94%4,123,422
Mar 31, 2026189.14193.44187.58192.90192.903.07%5,295,251
Mar 30, 2026192.49193.00185.57187.15187.15-1.35%5,016,978
Mar 27, 2026192.41193.11189.46189.71189.71-1.63%3,802,673
Mar 26, 2026194.31194.31191.38192.85192.85-1.10%4,796,954
Mar 25, 2026196.05196.67194.05195.00195.000.52%3,955,516
Mar 24, 2026192.22195.14191.18194.00194.00-0.42%5,122,898
Mar 23, 2026197.17199.75194.46194.82194.82-1.69%4,898,327
Mar 20, 2026201.26202.03196.49198.16198.16-1.28%8,151,968
Mar 19, 2026203.33203.38197.02200.73200.73-1.87%5,315,883
Mar 18, 2026204.31207.30204.03204.56204.560.60%3,501,944
Mar 17, 2026205.81206.67200.71203.33203.33-1.32%3,985,196
Mar 16, 2026204.71208.90204.61206.06206.060.75%4,791,639
Mar 13, 2026204.46206.29201.90204.52204.520.73%4,769,005
Mar 12, 2026206.18206.77201.84203.04203.04-2.04%6,381,036
Mar 11, 2026205.66209.39204.70207.26207.260.13%4,342,867
Mar 10, 2026206.36208.47205.28207.00207.00-0.59%4,114,997
Mar 9, 2026211.76213.00206.81208.23208.23-0.73%8,490,759
Mar 6, 2026204.01209.95203.64209.76209.762.89%8,188,159
Mar 5, 2026208.49210.15200.10203.86203.86-2.38%6,910,072
Mar 4, 2026207.00209.95204.23208.82208.821.11%5,980,636
Mar 3, 2026213.01214.50205.57206.52206.52-2.66%9,632,618
Mar 2, 2026210.65212.82208.00212.16212.164.71%12,143,834
Feb 27, 2026198.31202.62197.63202.62202.622.52%8,901,528
Feb 26, 2026196.50198.68194.00197.63197.630.84%5,601,482
Feb 25, 2026198.46198.76192.62195.98195.98-1.25%6,873,130
Feb 24, 2026200.00200.71197.00198.46198.46-1.71%10,136,956
Feb 23, 2026203.97204.90201.74201.92201.92-1.46%4,549,613
Feb 20, 2026205.49206.36203.02204.92204.92-0.24%10,270,256
Feb 19, 2026204.17206.73201.54205.41204.730.29%6,093,614
Feb 18, 2026205.51206.01202.81204.81204.130.64%6,395,657
Feb 17, 2026200.00205.64198.85203.50202.831.72%6,057,791
Feb 13, 2026201.14203.70198.53200.06199.40-0.54%4,939,001
Feb 12, 2026197.00201.88197.00201.14200.472.36%6,738,648
Feb 11, 2026195.58198.83195.05196.51195.860.68%6,784,433
Feb 10, 2026195.03196.41193.08195.19194.54-0.51%5,501,546
Feb 9, 2026198.50200.00195.99196.19195.54-1.24%4,615,240
Feb 6, 2026196.96200.85196.96198.66198.001.37%4,350,944
Feb 5, 2026196.23199.68194.53195.97195.32-0.39%5,538,308
Feb 4, 2026205.50206.48194.33196.74196.09-3.32%11,411,466
Feb 3, 2026201.79204.87200.65203.50202.831.20%8,457,340
Feb 2, 2026199.99201.66197.00201.09200.420.08%6,239,853
Jan 30, 2026198.37201.43197.60200.93200.260.53%7,228,370
Jan 29, 2026200.93203.24198.01199.88199.220.21%8,870,790
Jan 28, 2026201.28205.36198.55199.46198.80-0.90%6,826,457
Jan 27, 2026199.51202.20195.44201.28200.613.68%10,134,475
Jan 26, 2026195.25195.89193.50194.13193.49-0.92%6,680,635
Jan 23, 2026196.85197.58195.00195.93195.28-0.21%5,113,118
Jan 22, 2026198.99198.99195.81196.34195.69-0.59%4,074,956
Jan 21, 2026197.60198.30195.58197.50196.850.58%5,463,376
Jan 20, 2026200.65203.03196.10196.36195.71-2.75%6,047,954
Jan 16, 2026200.09202.17199.58201.92201.251.05%4,825,922
Jan 15, 2026198.95200.31196.66199.83199.170.50%3,657,419
Jan 14, 2026194.84198.87193.38198.84198.182.45%5,249,688
Jan 13, 2026195.62197.55193.00194.08193.440.12%5,852,305
Jan 12, 2026189.71194.03189.41193.85193.212.84%5,392,041
Jan 9, 2026186.03189.09184.37188.50187.880.71%7,593,612
Jan 8, 2026191.03196.70184.90187.17186.550.78%9,773,441
Jan 7, 2026191.92193.79185.61185.73185.12-2.45%7,666,678
Jan 6, 2026188.70190.71187.71190.40189.771.14%3,914,984
Jan 5, 2026187.30190.50186.43188.26187.640.54%6,048,782
Jan 2, 2026183.50187.27182.17187.25186.632.10%3,326,316
Dec 31, 2025184.10184.40182.64183.40182.79-0.33%2,644,838
Dec 30, 2025184.93185.00183.70184.01183.40-0.22%1,812,363
Dec 29, 2025185.17185.60184.18184.42183.81-0.41%2,027,614
Dec 26, 2025186.22186.28184.51185.17184.56-0.65%1,389,024
Dec 24, 2025185.69187.10185.50186.38185.760.33%1,421,732
Dec 23, 2025185.75188.00185.26185.76185.150.04%3,354,882
Dec 22, 2025182.86185.87181.76185.68185.072.02%3,208,339
Dec 19, 2025178.96183.24178.66182.01181.412.09%11,455,864
Dec 18, 2025178.49180.50178.09178.29177.700.62%4,090,623
Dec 17, 2025178.92180.33176.54177.20176.61-1.52%6,632,737
Dec 16, 2025180.51181.88178.89179.93179.33-1.20%4,321,928
Dec 15, 2025179.74182.28179.17182.11181.511.93%3,691,678
Dec 12, 2025179.40179.45176.63178.66178.070.70%6,440,408
Dec 11, 2025174.70179.14174.30177.42176.831.55%4,865,483
Dec 10, 2025171.17177.13170.35174.72174.141.62%5,611,537
Dec 9, 2025172.52175.71171.24171.93171.360.24%4,816,623
Dec 8, 2025171.39171.99169.54171.52170.950.25%3,498,470
Dec 5, 2025172.00172.00168.94171.10170.53-0.12%3,032,825
Dec 4, 2025168.90172.09168.65171.31170.741.70%7,486,472
Dec 3, 2025169.05169.19166.74168.45167.89-0.21%5,452,212