RTX Corporation Common Stock (RTX)

Historical Prices For RTX Corporation Common Stock (RTX)

Date Range:

2025-07-26 - 2025-10-26

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	180.46	180.50	178.29	178.65	3,471,594	178.65
10/23/2025	177.60	179.98	176.50	179.44	5,249,113	179.44
10/22/2025	174.49	178.72	173.92	177.98	10,218,090	177.98
10/21/2025	171.81	178.76	170.25	173.04	12,295,828	173.04
10/20/2025	159.67	162.07	159.44	160.71	6,513,605	160.71
10/17/2025	156.33	158.54	156.10	157.95	5,435,257	157.95
10/16/2025	157.77	158.33	156.10	157.05	3,926,050	157.05
10/15/2025	159.49	160.66	155.64	157.00	5,953,398	157.00
10/14/2025	158.20	160.58	157.29	159.40	3,589,829	159.40
10/13/2025	158.45	159.55	157.37	158.85	5,321,640	158.85
10/10/2025	162.01	162.46	157.44	157.70	7,776,495	157.70
10/09/2025	168.99	169.15	161.90	162.18	5,961,903	162.18
10/08/2025	170.07	0.00	168.43	168.57	4,683,045	168.57
10/07/2025	169.36	170.36	168.82	169.27	5,186,418	169.27
10/06/2025	167.00	169.75	167.00	168.80	3,816,527	168.80
10/03/2025	166.81	167.26	165.50	166.58	2,678,261	166.58
10/02/2025	167.14	168.25	165.89	166.63	3,498,218	166.63
10/01/2025	165.87	167.72	165.08	167.20	4,034,283	167.20
9/30/2025	164.29	167.50	163.88	167.33	4,893,139	167.33
9/29/2025	167.43	168.28	162.79	163.63	6,214,045	163.63
9/26/2025	162.00	165.35	161.69	163.35	3,977,828	163.35
9/25/2025	162.14	162.30	159.69	160.51	3,916,532	160.51
9/24/2025	161.15	163.03	160.70	161.38	4,268,801	161.38
9/23/2025	159.74	161.40	158.95	160.54	3,286,794	160.54
9/22/2025	158.07	159.80	157.67	159.43	3,295,979	159.43
9/19/2025	158.70	158.70	156.69	158.24	7,083,697	158.24
9/18/2025	157.31	158.29	156.50	158.19	3,696,018	158.19
9/17/2025	158.57	159.32	157.62	158.31	3,999,270	158.31
9/16/2025	159.85	159.95	157.64	158.58	6,525,517	158.58
9/15/2025	155.93	158.48	155.71	158.37	3,891,716	158.37
9/12/2025	157.75	158.14	155.82	155.85	3,194,532	155.85
9/11/2025	155.03	158.01	154.36	157.65	4,289,803	157.65
9/10/2025	152.00	155.04	151.65	155.00	4,519,502	155.00
9/09/2025	153.64	153.70	150.61	151.75	5,460,474	151.75
9/08/2025	156.92	157.00	153.66	154.22	5,523,660	154.22
9/05/2025	158.60	159.00	155.56	157.52	4,046,265	157.52
9/04/2025	158.23	159.17	157.55	158.68	3,218,630	158.68
9/03/2025	157.95	158.34	156.45	158.11	2,739,175	158.11
9/02/2025	158.20	158.63	156.37	158.01	3,259,892	158.01
8/29/2025	161.05	161.09	158.43	158.60	3,774,907	158.60
8/28/2025	160.15	161.26	159.25	160.66	3,117,156	160.66
8/27/2025	159.97	160.21	159.00	159.84	2,992,045	159.84
8/26/2025	156.76	159.70	156.38	159.57	5,095,467	159.57
8/25/2025	156.63	157.64	156.00	156.27	2,431,049	156.27
8/22/2025	157.05	157.94	156.21	156.24	4,252,738	156.24
8/21/2025	156.79	157.75	156.22	156.32	3,179,875	156.32
8/20/2025	153.77	157.11	153.09	156.59	3,766,157	156.59
8/19/2025	154.57	155.13	153.21	153.66	3,008,020	153.66
8/18/2025	154.43	156.18	154.40	155.50	3,679,024	155.50
8/15/2025	154.26	154.87	153.33	154.09	4,594,163	154.09
8/14/2025	155.60	156.33	154.65	155.08	2,766,877	154.40
8/13/2025	156.00	156.34	152.66	155.71	5,012,405	155.03
8/12/2025	154.97	155.93	154.56	155.49	2,962,982	154.81
8/11/2025	154.73	155.67	154.14	154.80	3,572,471	154.12
8/08/2025	156.60	156.92	154.72	154.86	3,667,309	154.18
8/07/2025	154.65	155.76	153.24	155.76	5,105,115	155.08
8/06/2025	156.65	157.73	155.64	155.75	4,111,852	155.07
8/05/2025	157.27	158.04	155.76	156.33	4,993,510	155.65
8/04/2025	157.13	158.41	156.74	157.38	3,961,630	156.69
8/01/2025	156.29	157.47	153.75	156.81	4,420,730	156.12
7/31/2025	158.11	158.22	156.75	157.57	4,795,650	156.88
7/30/2025	157.45	158.73	156.42	158.40	3,998,305	157.71
7/29/2025	157.73	158.79	156.33	157.12	4,341,577	156.43
7/28/2025	157.15	157.33	155.63	156.07	4,022,548	155.39