RTX
RTX Corporation (RTX)
180.2600
$
-3.0300 (%-1.65)
RTX: RTX Corporation Historical Data
Historical price data, yearly archive and performance analysis for RTX Corporation.
Historical Chart
Loading chart...
Average
OPEN 147.5833
CLOSE 147.6815
Low
LOW 112.27
High
HIGH 188
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 116.97 | 117.45 | 115.54 | 116.01 |
| 01/03/2025 | 116.3 | 116.67 | 115.83 | 115.87 |
| 01/06/2025 | 116.28 | 116.28 | 113.73 | 114.1 |
| 01/07/2025 | 114.1 | 115.28 | 113.93 | 114.8 |
| 01/08/2025 | 114.93 | 116.2 | 114.41 | 115.92 |
| 01/10/2025 | 115.84 | 116.53 | 114.81 | 115.11 |
| 01/13/2025 | 114.58 | 117.93 | 114.58 | 117.74 |
| 01/14/2025 | 118.76 | 119.52 | 118.18 | 119.47 |
| 01/15/2025 | 120.15 | 120.37 | 118.17 | 119.09 |
| 01/16/2025 | 119.35 | 120.51 | 119.1 | 120.46 |
| 01/17/2025 | 120.6 | 121.35 | 119.86 | 121.11 |
| 01/21/2025 | 122.73 | 125.81 | 122.5 | 125.75 |
| 01/22/2025 | 125.68 | 125.88 | 123.65 | 124.38 |
| 01/23/2025 | 125.76 | 127 | 124.7 | 126.29 |
| 01/24/2025 | 125.52 | 126.28 | 125.08 | 125.31 |
| 01/27/2025 | 126.62 | 127.99 | 124.38 | 125.05 |
| 01/28/2025 | 131.18 | 132.43 | 126.13 | 128.35 |
| 01/29/2025 | 127.4 | 129.76 | 125.01 | 125.13 |
| 01/30/2025 | 125.66 | 129.22 | 125.55 | 128.98 |
| 01/31/2025 | 129.14 | 129.93 | 127.51 | 128.95 |
| 02/03/2025 | 128.5 | 130.54 | 127.55 | 129.92 |
| 02/04/2025 | 129.54 | 130.46 | 128.02 | 128.37 |
| 02/05/2025 | 129.66 | 129.89 | 128.29 | 129.16 |
| 02/06/2025 | 129.06 | 129.75 | 127.53 | 128.78 |
| 02/07/2025 | 128.8 | 129 | 127.33 | 127.95 |
| 02/10/2025 | 128.07 | 128.5 | 126.9 | 128.25 |
| 02/11/2025 | 129.1 | 129.42 | 127.8 | 129.11 |
| 02/12/2025 | 127.81 | 128.6 | 126.44 | 126.78 |
| 02/13/2025 | 127.54 | 127.64 | 125.27 | 125.84 |
| 02/14/2025 | 125.45 | 125.45 | 121.38 | 122.41 |
| 02/18/2025 | 124.24 | 125.33 | 123.41 | 123.76 |
| 02/19/2025 | 124.41 | 126.61 | 124.1 | 125.41 |
| 02/20/2025 | 124.76 | 125.31 | 123.19 | 125.11 |
| 02/21/2025 | 124.56 | 125.48 | 122.68 | 123.29 |
| 02/24/2025 | 125 | 126.23 | 124.63 | 125.43 |
| 02/25/2025 | 125.91 | 127.93 | 125.66 | 127.34 |
| 02/26/2025 | 127.52 | 128.33 | 126.84 | 127.31 |
| 02/27/2025 | 128.42 | 130.99 | 127.83 | 130.52 |
| 02/28/2025 | 131.29 | 133.09 | 130.62 | 132.99 |
| 03/03/2025 | 134.34 | 135.36 | 132.92 | 133.83 |
| 03/04/2025 | 133.52 | 134.73 | 128.49 | 128.7 |
| 03/05/2025 | 129.48 | 130.54 | 128.23 | 129.64 |
| 03/06/2025 | 128.61 | 128.86 | 125.96 | 128.28 |
| 03/07/2025 | 127 | 128.9 | 126.26 | 128.4 |
| 03/10/2025 | 127 | 129.84 | 126.41 | 128.52 |
| 03/11/2025 | 128.69 | 129.05 | 127.1 | 128.11 |
| 03/12/2025 | 128.35 | 128.55 | 126.81 | 127.96 |
| 03/13/2025 | 128.31 | 129.64 | 128 | 129.2 |
| 03/14/2025 | 128.94 | 130.69 | 128 | 129.99 |
| 03/17/2025 | 130 | 132.71 | 130 | 132.05 |
| 03/18/2025 | 132.07 | 133.27 | 131.71 | 132.69 |
| 03/19/2025 | 134.01 | 135.74 | 133.51 | 135.32 |
| 03/20/2025 | 134.12 | 135.32 | 133.89 | 134.47 |
| 03/21/2025 | 133.83 | 134.5 | 131.7 | 132.37 |
| 03/24/2025 | 132.66 | 134.89 | 131.94 | 134.69 |
| 03/25/2025 | 134.78 | 135.94 | 133.98 | 135.66 |
| 03/26/2025 | 135.97 | 136.17 | 134.06 | 134.33 |
| 03/27/2025 | 134.91 | 134.96 | 133.16 | 133.43 |
| 03/28/2025 | 132.97 | 133.64 | 131.64 | 131.72 |
| 03/31/2025 | 131.06 | 133.14 | 130.58 | 132.46 |
| 04/01/2025 | 132.28 | 133.04 | 131.36 | 132.85 |
| 04/02/2025 | 131.36 | 133.68 | 131.21 | 133.15 |
| 04/03/2025 | 131 | 133.71 | 129.94 | 130.23 |
| 04/04/2025 | 126 | 126.38 | 117.35 | 117.45 |
| 04/07/2025 | 113.92 | 119.92 | 112.27 | 117.32 |
| 04/08/2025 | 123.01 | 123.97 | 118.7 | 120.46 |
| 04/09/2025 | 119.02 | 128.93 | 118.17 | 128.43 |
| 04/10/2025 | 126.91 | 129.29 | 123.77 | 127.07 |
| 04/11/2025 | 126.16 | 129.32 | 125 | 128.26 |
| 04/14/2025 | 129.25 | 129.95 | 128.28 | 129.14 |
| 04/15/2025 | 128.5 | 129.95 | 128.24 | 128.64 |
| 04/16/2025 | 129.91 | 130.2 | 128.44 | 129.25 |
| 04/17/2025 | 129.36 | 130.5 | 127.7 | 128.89 |
| 04/21/2025 | 128.5 | 128.73 | 124.73 | 126.12 |
| 04/22/2025 | 114.53 | 117.19 | 112.63 | 113.75 |
| 04/23/2025 | 117.38 | 122.62 | 117.28 | 120.28 |
| 04/24/2025 | 120.03 | 122.06 | 119.51 | 121.97 |
| 04/25/2025 | 122.73 | 125.5 | 122.41 | 125.22 |
| 04/28/2025 | 125.93 | 126.31 | 123.68 | 124.8 |
| 04/29/2025 | 124.8 | 126.04 | 124.39 | 125.73 |
| 04/30/2025 | 125.79 | 126.57 | 123.6 | 126.13 |
| 05/01/2025 | 126.4 | 128.09 | 125.43 | 127.41 |
| 05/02/2025 | 129.38 | 131 | 127.85 | 130.21 |
| 05/05/2025 | 130 | 130.06 | 128.28 | 128.59 |
| 05/06/2025 | 127.58 | 128.67 | 126.91 | 128.16 |
| 05/07/2025 | 127.81 | 128.81 | 127.38 | 127.5 |
| 05/08/2025 | 127.99 | 130.53 | 127.5 | 128.67 |
| 05/09/2025 | 128.85 | 128.85 | 126.03 | 128.67 |
| 05/12/2025 | 129.89 | 130.8 | 127.39 | 130.56 |
| 05/13/2025 | 131 | 132.04 | 130.46 | 130.72 |
| 05/14/2025 | 131.49 | 131.85 | 129.11 | 130.79 |
| 05/15/2025 | 131.94 | 135.65 | 131.75 | 135.52 |
| 05/16/2025 | 135.71 | 136.4 | 134.48 | 135.48 |
| 05/19/2025 | 135.88 | 137.72 | 135.19 | 137.2 |
| 05/20/2025 | 136.39 | 137.75 | 135.89 | 137.18 |
| 05/21/2025 | 138.5 | 138.82 | 134.85 | 134.95 |
| 05/22/2025 | 134.6 | 134.98 | 133.51 | 134.07 |
| 05/23/2025 | 131.85 | 133.39 | 131.32 | 132.35 |
| 05/27/2025 | 134.49 | 134.9 | 132.15 | 134.19 |
| 05/28/2025 | 134.64 | 135 | 130.9 | 132.85 |
| 05/29/2025 | 132.12 | 135.09 | 131.9 | 134.8 |
| 05/30/2025 | 135 | 137.3 | 134.37 | 136.48 |
| 06/02/2025 | 136.42 | 137.52 | 135.43 | 137.46 |
| 06/03/2025 | 137.41 | 138.79 | 136.43 | 137.5 |
| 06/04/2025 | 138.16 | 138.86 | 137.65 | 138.55 |
| 06/05/2025 | 139.2 | 139.32 | 138.24 | 139.07 |
| 06/06/2025 | 139.68 | 140.65 | 138.32 | 139.1 |
| 06/09/2025 | 139.2 | 141.09 | 138.28 | 140.98 |
| 06/10/2025 | 140.5 | 141.12 | 137.94 | 138.52 |
| 06/11/2025 | 139 | 141.86 | 135.43 | 141.81 |
| 06/12/2025 | 140.27 | 142.06 | 140.13 | 140.98 |
| 06/13/2025 | 144.02 | 146.02 | 142.32 | 145.69 |
| 06/16/2025 | 146.5 | 147.07 | 144.91 | 146.46 |
| 06/17/2025 | 147.43 | 149.18 | 145.81 | 148.48 |
| 06/18/2025 | 148.56 | 149.26 | 145.66 | 145.87 |
| 06/20/2025 | 145.86 | 148.15 | 143.9 | 146.64 |
| 06/23/2025 | 146.82 | 147.07 | 145.1 | 145.81 |
| 06/24/2025 | 143.5 | 144.04 | 140.51 | 141.85 |
| 06/25/2025 | 142.28 | 142.42 | 140.47 | 141.38 |
| 06/26/2025 | 141.91 | 143.4 | 141.26 | 142.67 |
| 06/27/2025 | 142.07 | 144.71 | 141.93 | 144.66 |
| 06/30/2025 | 145.48 | 146.41 | 145 | 146.02 |
| 07/01/2025 | 145.65 | 145.8 | 142.66 | 144.19 |
| 07/02/2025 | 143.66 | 144.72 | 142.96 | 144.52 |
| 07/03/2025 | 144.49 | 146.39 | 144.37 | 145.75 |
| 07/07/2025 | 146.26 | 146.78 | 145.13 | 145.92 |
| 07/08/2025 | 145.65 | 146 | 142.98 | 144.91 |
| 07/09/2025 | 145.73 | 146.5 | 144.73 | 146.18 |
| 07/10/2025 | 146.11 | 146.54 | 145.03 | 146.4 |
| 07/11/2025 | 146.18 | 147.07 | 145.5 | 146.87 |
| 07/14/2025 | 147.89 | 149.57 | 147.08 | 149.28 |
| 07/15/2025 | 149.8 | 150.75 | 148.4 | 148.68 |
| 07/16/2025 | 148.85 | 150.36 | 148.26 | 150.17 |
| 07/17/2025 | 150.56 | 151.99 | 150.19 | 151.5 |
| 07/18/2025 | 151.81 | 152.85 | 151.08 | 151.5 |
| 07/21/2025 | 151.98 | 153.39 | 151.06 | 151.56 |
| 07/22/2025 | 145.48 | 150.27 | 143.56 | 149.17 |
| 07/23/2025 | 150 | 156.59 | 149.11 | 156.49 |
| 07/24/2025 | 156.25 | 157.24 | 155.15 | 155.22 |
| 07/25/2025 | 155.21 | 157.33 | 154.26 | 156.88 |
| 07/28/2025 | 157.15 | 157.33 | 155.63 | 156.07 |
| 07/29/2025 | 157.73 | 158.79 | 156.33 | 157.12 |
| 07/30/2025 | 157.45 | 158.73 | 156.42 | 158.4 |
| 07/31/2025 | 158.11 | 158.23 | 156.75 | 157.57 |
| 08/01/2025 | 156.29 | 157.48 | 153.75 | 156.81 |
| 08/04/2025 | 157.13 | 158.41 | 156.74 | 157.38 |
| 08/05/2025 | 157.27 | 158.04 | 155.76 | 156.33 |
| 08/06/2025 | 156.65 | 157.73 | 155.64 | 155.75 |
| 08/07/2025 | 154.65 | 155.76 | 153.24 | 155.76 |
| 08/08/2025 | 156.6 | 156.92 | 154.72 | 154.86 |
| 08/11/2025 | 154.73 | 155.67 | 154.14 | 154.8 |
| 08/12/2025 | 154.97 | 155.93 | 154.56 | 155.49 |
| 08/13/2025 | 156 | 156.34 | 152.66 | 155.71 |
| 08/14/2025 | 155.6 | 156.33 | 154.65 | 155.08 |
| 08/15/2025 | 154.26 | 154.87 | 153.33 | 154.09 |
| 08/18/2025 | 154.43 | 156.18 | 154.4 | 155.5 |
| 08/19/2025 | 154.57 | 155.13 | 153.21 | 153.66 |
| 08/20/2025 | 153.77 | 157.11 | 153.09 | 156.59 |
| 08/21/2025 | 156.79 | 157.75 | 156.22 | 156.32 |
| 08/22/2025 | 157.05 | 157.94 | 156.21 | 156.24 |
| 08/25/2025 | 156.63 | 157.64 | 156 | 156.27 |
| 08/26/2025 | 156.76 | 159.7 | 156.38 | 159.57 |
| 08/27/2025 | 159.97 | 160.21 | 159 | 159.84 |
| 08/28/2025 | 160.15 | 161.26 | 159.25 | 160.66 |
| 08/29/2025 | 161.06 | 161.1 | 158.43 | 158.6 |
| 09/02/2025 | 158.2 | 158.63 | 156.37 | 158.01 |
| 09/03/2025 | 157.95 | 158.34 | 156.45 | 158.11 |
| 09/04/2025 | 158.23 | 159.17 | 157.55 | 158.68 |
| 09/05/2025 | 158.6 | 159 | 155.56 | 157.52 |
| 09/08/2025 | 156.92 | 157 | 153.66 | 154.22 |
| 09/09/2025 | 153.64 | 153.7 | 150.61 | 151.75 |
| 09/10/2025 | 152 | 155.04 | 151.65 | 155 |
| 09/11/2025 | 155.03 | 158.01 | 154.36 | 157.65 |
| 09/12/2025 | 157.75 | 158.14 | 155.82 | 155.85 |
| 09/15/2025 | 155.93 | 158.48 | 155.71 | 158.37 |
| 09/16/2025 | 159.85 | 159.95 | 157.64 | 158.58 |
| 09/17/2025 | 158.57 | 159.32 | 157.62 | 158.31 |
| 09/18/2025 | 157.31 | 158.29 | 156.5 | 158.19 |
| 09/19/2025 | 158.7 | 158.7 | 156.69 | 158.24 |
| 09/22/2025 | 158.07 | 159.8 | 157.67 | 159.43 |
| 09/23/2025 | 159.75 | 161.4 | 158.95 | 160.54 |
| 09/24/2025 | 161.15 | 163.03 | 160.7 | 161.38 |
| 09/25/2025 | 162.14 | 162.3 | 159.69 | 160.51 |
| 09/26/2025 | 162 | 165.35 | 161.69 | 163.35 |
| 09/29/2025 | 167.43 | 168.28 | 162.79 | 163.63 |
| 09/30/2025 | 164.29 | 167.5 | 163.87 | 167.33 |
| 10/01/2025 | 165.87 | 167.72 | 165.08 | 167.2 |
| 10/02/2025 | 167.14 | 168.25 | 165.89 | 166.63 |
| 10/03/2025 | 166.81 | 167.26 | 165.5 | 166.58 |
| 10/06/2025 | 167 | 169.75 | 167 | 168.8 |
| 10/07/2025 | 169.36 | 170.36 | 168.82 | 169.27 |
| 10/08/2025 | 170.07 | 170.85 | 168.43 | 168.57 |
| 10/09/2025 | 168.99 | 169.15 | 161.9 | 162.18 |
| 10/10/2025 | 162.01 | 162.46 | 157.44 | 157.7 |
| 10/13/2025 | 158.45 | 159.55 | 157.37 | 158.85 |
| 10/14/2025 | 158.2 | 160.58 | 157.29 | 159.4 |
| 10/15/2025 | 159.49 | 160.66 | 155.64 | 157 |
| 10/16/2025 | 157.77 | 158.33 | 156.1 | 157.05 |
| 10/17/2025 | 156.33 | 158.54 | 156.1 | 157.95 |
| 10/20/2025 | 159.67 | 162.07 | 159.45 | 160.71 |
| 10/21/2025 | 171.81 | 178.76 | 170.26 | 173.04 |
| 10/22/2025 | 174.49 | 178.72 | 173.92 | 177.98 |
| 10/23/2025 | 177.6 | 179.98 | 176.5 | 179.44 |
| 10/24/2025 | 180.46 | 180.5 | 178.29 | 178.65 |
| 10/27/2025 | 179.43 | 179.63 | 177.5 | 179.24 |
| 10/28/2025 | 179.3 | 181.31 | 178.56 | 178.67 |
| 10/29/2025 | 177.79 | 178.98 | 176 | 176.36 |
| 10/30/2025 | 177.12 | 179 | 176.82 | 177.42 |
| 10/31/2025 | 177.5 | 179.11 | 176.75 | 178.5 |
| 11/03/2025 | 178.49 | 178.55 | 175.45 | 177.04 |
| 11/04/2025 | 176.56 | 177.89 | 175.44 | 175.61 |
| 11/05/2025 | 174.91 | 176.76 | 173.92 | 174 |
| 11/06/2025 | 174.01 | 175.39 | 173.6 | 175.1 |
| 11/07/2025 | 175.26 | 177.69 | 173.75 | 176.97 |
| 11/10/2025 | 176.84 | 179.55 | 176.3 | 179.03 |
| 11/11/2025 | 178.81 | 180 | 177.41 | 179.22 |
| 11/12/2025 | 178.6 | 179.9 | 177.37 | 177.69 |
| 11/13/2025 | 178.63 | 178.79 | 173.13 | 173.96 |
| 11/14/2025 | 173.96 | 176.16 | 172.5 | 175.57 |
| 11/17/2025 | 176.1 | 176.3 | 174.63 | 175.63 |
| 11/18/2025 | 176.7 | 177.93 | 174.31 | 174.72 |
| 11/19/2025 | 173.51 | 174.77 | 172.5 | 173.77 |
| 11/20/2025 | 176.54 | 177.55 | 172.5 | 172.73 |
| 11/21/2025 | 172.26 | 172.3 | 168.62 | 169.68 |
| 11/24/2025 | 169.28 | 173.65 | 168.9 | 173.21 |
| 11/25/2025 | 172.76 | 173.63 | 169.52 | 172.15 |
| 11/26/2025 | 172.56 | 174.03 | 172.02 | 173.19 |
| 11/28/2025 | 173.04 | 174.94 | 173 | 174.91 |
| 12/01/2025 | 173.7 | 174 | 167.9 | 168.02 |
| 12/02/2025 | 169.38 | 169.38 | 168.04 | 168.8 |
| 12/03/2025 | 169.05 | 169.19 | 166.74 | 168.45 |
| 12/04/2025 | 168.9 | 172.09 | 168.65 | 171.31 |
| 12/05/2025 | 172 | 172 | 168.94 | 171.1 |
| 12/08/2025 | 171.39 | 171.99 | 169.54 | 171.52 |
| 12/09/2025 | 172.52 | 175.71 | 171.24 | 171.93 |
| 12/10/2025 | 171.17 | 177.13 | 170.35 | 174.72 |
| 12/11/2025 | 174.7 | 179.14 | 174.3 | 177.42 |
| 12/12/2025 | 179.4 | 179.45 | 176.63 | 178.66 |
| 12/15/2025 | 179.74 | 182.28 | 179.17 | 182.11 |
| 12/16/2025 | 180.51 | 181.88 | 178.89 | 179.93 |
| 12/17/2025 | 178.92 | 180.33 | 176.54 | 177.2 |
| 12/18/2025 | 178.49 | 180.5 | 178.09 | 178.29 |
| 12/19/2025 | 178.96 | 183.24 | 178.66 | 182.01 |
| 12/22/2025 | 182.86 | 185.87 | 181.76 | 185.68 |
| 12/23/2025 | 185.75 | 188 | 185.26 | 185.76 |
| 12/24/2025 | 185.69 | 187.1 | 185.5 | 186.38 |
| 12/26/2025 | 186.22 | 186.28 | 184.51 | 185.17 |
| 12/29/2025 | 185.17 | 185.6 | 184.18 | 184.42 |
| 12/30/2025 | 184.93 | 185 | 183.7 | 184.01 |
| 12/31/2025 | 184.1 | 184.4 | 182.64 | 183.4 |