Skip to main content
RTX Corporation (RTX)
NYSE: RTX · Real-Time Price · USD
187.99
+1.40 (0.75%)
At close: Jun 26, 2026, 4:00 PM EDT
188.50
+0.51 (0.27%)
After-hours: Jun 26, 2026, 7:55 PM EDT

RTX Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026187.28190.49186.88187.99187.990.75%7,891,749
Jun 25, 2026185.00189.66184.35186.59186.590.83%3,578,205
Jun 24, 2026187.43187.44184.65185.06185.06-0.71%4,164,895
Jun 23, 2026183.00186.72181.83186.39186.392.51%3,902,569
Jun 22, 2026184.59185.71180.97181.83181.83-2.03%6,342,422
Jun 18, 2026194.00194.17184.42185.60185.60-3.62%8,410,543
Jun 17, 2026188.75193.46186.38192.58192.583.11%7,158,493
Jun 16, 2026184.25186.85182.25186.77186.771.70%5,096,684
Jun 15, 2026183.86186.46182.88183.64183.640.06%6,050,915
Jun 12, 2026184.69184.87181.87183.53183.53-0.37%3,321,206
Jun 11, 2026178.02184.40178.02184.21184.213.83%6,440,535
Jun 10, 2026183.00183.00176.93177.41177.41-2.29%5,987,413
Jun 9, 2026178.96182.78178.54181.56181.561.62%5,859,897
Jun 8, 2026180.49182.30177.90178.66178.66-1.29%4,962,449
Jun 5, 2026179.17182.53178.01180.99180.990.88%6,266,397
Jun 4, 2026176.54180.42176.19179.41179.413.98%4,482,540
Jun 3, 2026173.01176.42172.55172.55172.55-0.98%4,228,211
Jun 2, 2026173.89175.75172.99174.26174.26-0.09%4,370,138
Jun 1, 2026177.44178.69174.13174.41174.41-2.92%5,468,208
May 29, 2026178.91180.10176.04179.66179.660.39%8,423,656
May 28, 2026176.80181.55176.74178.96178.961.34%5,787,205
May 27, 2026178.49178.80175.71176.59176.59-1.33%4,492,879
May 26, 2026178.00179.21176.07178.97178.971.11%5,496,729
May 22, 2026176.74177.60175.26177.01177.011.00%4,072,698
May 21, 2026174.59177.18173.29175.98175.250.65%3,566,243
May 20, 2026175.47176.16173.00174.85174.120.21%6,634,756
May 19, 2026176.29177.00174.38174.49173.77-0.83%5,578,637
May 18, 2026171.68176.09171.00175.95175.222.79%5,627,436
May 15, 2026175.52175.98170.78171.18170.47-2.56%7,694,030
May 14, 2026178.11178.90175.30175.68174.95-1.36%6,421,638
May 13, 2026177.77179.44175.30178.11177.37-0.44%6,144,140
May 12, 2026178.60179.92176.62178.89178.150.16%5,604,883
May 11, 2026175.16179.93174.60178.61177.871.43%6,524,088
May 8, 2026176.22177.09174.60176.09175.36-0.39%6,277,446
May 7, 2026176.54177.39173.68176.78176.050.02%5,658,926
May 6, 2026174.79178.09173.57176.74176.012.24%6,098,981
May 5, 2026173.92174.15171.20172.87172.15-0.02%4,721,241
May 4, 2026174.00175.87172.89172.90172.18-0.63%5,081,313
May 1, 2026176.23176.99173.26173.99173.27-1.18%4,494,767
Apr 30, 2026173.64176.65173.48176.07175.341.90%6,224,410
Apr 29, 2026175.56176.27171.78172.79172.07-1.65%5,037,907
Apr 28, 2026175.25175.79172.34175.68174.951.33%6,115,827
Apr 27, 2026172.30176.99172.30173.38172.66-0.50%6,511,732
Apr 24, 2026177.78177.78171.63174.26173.54-2.81%10,505,057
Apr 23, 2026181.36182.64177.50179.30178.56-0.89%6,289,444
Apr 22, 2026187.75188.74179.84180.91180.16-3.34%8,513,949
Apr 21, 2026194.61196.62186.54187.17186.39-4.40%7,489,948
Apr 20, 2026197.80198.39194.80195.79194.98-0.32%4,988,161
Apr 17, 2026195.58199.94195.20196.42195.610.29%4,777,162
Apr 16, 2026198.41199.94193.91195.85195.04-1.28%3,999,305
Apr 15, 2026202.99203.00197.69198.39197.57-2.18%4,424,750
Apr 14, 2026201.35204.32200.91202.81201.970.70%3,303,096
Apr 13, 2026201.75202.99200.13201.41200.57-0.07%3,429,173
Apr 10, 2026202.82202.82197.79201.56200.72-0.80%3,151,917
Apr 9, 2026203.22205.36202.61203.19202.35-0.14%2,789,665
Apr 8, 2026198.60203.80198.42203.48202.642.81%4,455,777
Apr 7, 2026197.41198.15195.51197.92197.10-0.25%3,037,484
Apr 6, 2026196.23198.63195.00198.41197.591.12%2,314,879
Apr 2, 2026195.08197.44193.63196.21195.400.77%4,113,877
Apr 1, 2026194.47196.64193.55194.72193.910.94%4,127,203
Mar 31, 2026189.14193.44187.58192.90192.103.07%5,318,463
Mar 30, 2026192.49193.00185.57187.15186.37-1.35%5,043,821
Mar 27, 2026192.41193.11189.46189.71188.92-1.63%3,864,456
Mar 26, 2026194.31194.31191.38192.85192.05-1.10%4,871,912
Mar 25, 2026196.05196.67194.05195.00194.190.52%4,057,284
Mar 24, 2026192.22195.14191.18194.00193.20-0.42%5,135,964
Mar 23, 2026197.17199.75194.46194.82194.01-1.69%4,927,257
Mar 20, 2026201.26202.03196.49198.16197.34-1.28%8,463,886
Mar 19, 2026203.33203.38197.02200.73199.90-1.87%5,329,580
Mar 18, 2026204.31207.30204.03204.56203.710.60%3,512,916
Mar 17, 2026205.81206.67200.71203.33202.49-1.32%3,990,778
Mar 16, 2026204.71208.90204.61206.06205.210.75%4,795,629
Mar 13, 2026204.46206.29201.90204.52203.670.73%4,806,760
Mar 12, 2026206.18206.77201.84203.04202.20-2.04%6,400,901
Mar 11, 2026205.66209.39204.70207.26206.400.13%4,418,014
Mar 10, 2026206.36208.47205.28207.00206.14-0.59%4,140,612
Mar 9, 2026211.76213.00206.81208.23207.37-0.73%8,626,395
Mar 6, 2026204.01209.95203.64209.76208.892.89%8,790,440
Mar 5, 2026208.49210.15200.10203.86203.01-2.38%6,935,575
Mar 4, 2026207.00209.95204.23208.82207.951.11%6,140,312
Mar 3, 2026213.01214.50205.57206.52205.66-2.66%9,661,254
Mar 2, 2026210.65212.82208.00212.16211.284.71%12,485,301
Feb 27, 2026198.31202.62197.63202.62201.782.52%8,982,472
Feb 26, 2026196.50198.68194.00197.63196.810.84%5,761,981
Feb 25, 2026198.46198.76192.62195.98195.17-1.25%6,891,791
Feb 24, 2026200.00200.71197.00198.46197.64-1.71%10,157,270
Feb 23, 2026203.97204.90201.74201.92201.08-1.46%4,557,283
Feb 20, 2026205.49206.36203.02204.92204.070.09%10,300,796
Feb 19, 2026204.17206.73201.54205.41203.880.29%6,128,379
Feb 18, 2026205.51206.01202.81204.81203.290.64%6,395,657
Feb 17, 2026200.00205.64198.85203.50201.981.72%6,057,791
Feb 13, 2026201.14203.70198.53200.06198.57-0.54%4,939,001
Feb 12, 2026197.00201.88197.00201.14199.642.36%6,738,648
Feb 11, 2026195.58198.83195.05196.51195.050.68%6,784,433
Feb 10, 2026195.03196.41193.08195.19193.74-0.51%5,501,546
Feb 9, 2026198.50200.00195.99196.19194.73-1.24%4,615,240
Feb 6, 2026196.96200.85196.96198.66197.181.37%4,350,944
Feb 5, 2026196.23199.68194.53195.97194.51-0.39%5,538,308
Feb 4, 2026205.50206.48194.33196.74195.28-3.32%11,411,466
Feb 3, 2026201.79204.87200.65203.50201.981.20%8,457,340