RTX Corporation Common Stock (RTX)
137.46
+0.98 (0.72%)
NYSE · Last Trade: Jun 2nd, 5:35 PM EDT
Historical Prices For RTX Corporation Common Stock (RTX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/30/2025 | 135.00 | 137.30 | 134.37 | 136.48 | 8,206,797 | 136.48 |
| 5/29/2025 | 132.12 | 135.09 | 131.90 | 134.80 | 3,634,952 | 134.80 |
| 5/28/2025 | 134.64 | 135.00 | 130.90 | 132.85 | 5,425,004 | 132.85 |
| 5/27/2025 | 134.49 | 134.90 | 132.15 | 134.19 | 5,160,755 | 134.19 |
| 5/23/2025 | 131.85 | 133.39 | 131.32 | 132.35 | 5,510,905 | 132.35 |
| 5/22/2025 | 134.60 | 134.98 | 133.51 | 134.07 | 3,790,664 | 133.39 |
| 5/21/2025 | 138.50 | 138.82 | 134.85 | 134.95 | 5,514,057 | 134.27 |
| 5/20/2025 | 136.39 | 137.75 | 135.88 | 137.18 | 4,997,262 | 136.48 |
| 5/19/2025 | 135.88 | 137.72 | 135.19 | 137.20 | 5,180,196 | 136.50 |
| 5/16/2025 | 135.71 | 136.40 | 134.48 | 135.48 | 4,776,010 | 134.79 |
| 5/15/2025 | 131.94 | 135.65 | 131.75 | 135.52 | 6,771,825 | 134.83 |
| 5/14/2025 | 131.49 | 131.85 | 129.11 | 130.79 | 4,842,489 | 130.13 |
| 5/13/2025 | 131.00 | 132.04 | 130.46 | 130.72 | 4,333,986 | 130.06 |
| 5/12/2025 | 129.89 | 130.80 | 127.39 | 130.56 | 4,685,944 | 129.90 |
| 5/09/2025 | 128.85 | 128.85 | 126.03 | 128.67 | 4,857,759 | 128.02 |
| 5/08/2025 | 127.99 | 130.53 | 127.50 | 128.67 | 4,748,433 | 128.02 |
| 5/07/2025 | 127.81 | 128.81 | 127.38 | 127.50 | 4,029,277 | 126.85 |
| 5/06/2025 | 127.58 | 128.67 | 126.91 | 128.16 | 2,595,705 | 127.51 |
| 5/05/2025 | 130.00 | 130.06 | 128.28 | 128.59 | 3,293,349 | 127.94 |
| 5/02/2025 | 129.38 | 131.00 | 127.85 | 130.21 | 5,002,526 | 129.55 |
| 5/01/2025 | 126.40 | 128.09 | 125.43 | 127.41 | 4,820,622 | 126.76 |
| 4/30/2025 | 125.79 | 126.57 | 123.60 | 126.13 | 5,673,977 | 125.49 |
| 4/29/2025 | 124.80 | 126.03 | 124.39 | 125.73 | 4,313,726 | 125.09 |
| 4/28/2025 | 125.93 | 126.31 | 123.67 | 124.80 | 5,460,254 | 124.17 |
| 4/25/2025 | 122.73 | 125.50 | 122.41 | 125.22 | 6,205,885 | 124.58 |
| 4/24/2025 | 120.03 | 122.06 | 119.51 | 121.97 | 4,511,676 | 121.35 |
| 4/23/2025 | 117.38 | 122.62 | 117.28 | 120.28 | 10,456,149 | 119.67 |
| 4/22/2025 | 114.53 | 117.19 | 112.63 | 113.75 | 17,086,963 | 113.17 |
| 4/21/2025 | 128.50 | 128.73 | 124.73 | 126.12 | 6,395,981 | 125.48 |
| 4/17/2025 | 129.36 | 130.50 | 127.70 | 128.89 | 5,228,376 | 128.24 |
| 4/16/2025 | 129.91 | 130.20 | 128.44 | 129.25 | 5,382,892 | 128.59 |
| 4/15/2025 | 128.50 | 129.95 | 128.24 | 128.64 | 6,315,411 | 127.99 |
| 4/14/2025 | 129.25 | 129.95 | 128.28 | 129.14 | 4,100,147 | 128.49 |
| 4/11/2025 | 126.16 | 129.32 | 125.00 | 128.26 | 3,654,542 | 127.61 |
| 4/10/2025 | 126.91 | 129.29 | 123.77 | 127.07 | 6,458,026 | 126.42 |
| 4/09/2025 | 119.02 | 128.93 | 118.17 | 128.43 | 6,746,143 | 127.78 |
| 4/08/2025 | 123.01 | 123.97 | 118.70 | 120.46 | 8,106,756 | 119.85 |
| 4/07/2025 | 113.92 | 119.06 | 112.27 | 117.32 | 8,774,508 | 116.72 |
| 4/04/2025 | 126.00 | 126.38 | 117.35 | 117.45 | 8,530,698 | 116.85 |
| 4/03/2025 | 131.00 | 133.71 | 129.94 | 130.23 | 4,604,958 | 129.57 |
| 4/02/2025 | 131.36 | 133.68 | 131.21 | 133.15 | 3,351,288 | 132.47 |
| 4/01/2025 | 132.28 | 133.03 | 131.36 | 132.85 | 4,799,001 | 132.18 |
| 3/31/2025 | 131.06 | 133.14 | 130.58 | 132.46 | 5,519,897 | 131.79 |
| 3/28/2025 | 132.97 | 133.64 | 131.64 | 131.72 | 3,935,451 | 131.05 |
| 3/27/2025 | 134.91 | 134.96 | 133.16 | 133.43 | 3,914,237 | 132.75 |
| 3/26/2025 | 135.97 | 136.10 | 134.06 | 134.33 | 4,464,978 | 133.65 |
| 3/25/2025 | 134.78 | 135.94 | 133.98 | 135.66 | 3,990,583 | 134.97 |
| 3/24/2025 | 132.66 | 134.89 | 131.94 | 134.69 | 5,524,632 | 134.01 |
| 3/21/2025 | 133.83 | 134.50 | 131.70 | 132.37 | 9,546,211 | 131.70 |
| 3/20/2025 | 134.12 | 135.32 | 133.88 | 134.47 | 4,311,434 | 133.79 |
| 3/19/2025 | 134.01 | 135.74 | 133.51 | 135.32 | 7,080,330 | 134.63 |
| 3/18/2025 | 132.07 | 133.27 | 131.71 | 132.69 | 4,128,256 | 132.02 |
| 3/17/2025 | 130.00 | 132.71 | 130.00 | 132.05 | 4,934,671 | 131.38 |
| 3/14/2025 | 128.94 | 130.69 | 128.00 | 129.99 | 5,380,724 | 129.33 |
| 3/13/2025 | 128.31 | 129.64 | 128.00 | 129.20 | 3,433,099 | 128.54 |
| 3/12/2025 | 128.35 | 128.55 | 126.81 | 127.96 | 4,761,993 | 127.31 |
| 3/11/2025 | 128.69 | 129.05 | 127.10 | 128.11 | 4,405,030 | 127.46 |
| 3/10/2025 | 127.00 | 129.84 | 126.41 | 128.52 | 4,916,178 | 127.87 |
| 3/07/2025 | 127.00 | 128.90 | 126.26 | 128.40 | 6,418,507 | 127.75 |
| 3/06/2025 | 128.61 | 128.87 | 125.96 | 128.28 | 6,297,503 | 127.63 |
| 3/05/2025 | 129.48 | 130.54 | 128.23 | 129.64 | 5,774,103 | 128.98 |
| 3/04/2025 | 133.52 | 134.72 | 128.49 | 128.70 | 8,027,956 | 128.05 |
| 3/03/2025 | 134.34 | 135.36 | 132.92 | 133.83 | 6,215,320 | 133.15 |