RTX Corporation
RTX · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $200.65 | $203.07 | $199.80 | $202.79 | +1.50% | 4.33M |
| Oct 30, 2026 | $202.57 | $204.21 | $199.37 | $199.80 | +0.20% | 6.41M |
| Oct 29, 2026 | $198.79 | $202.00 | $197.75 | $199.40 | +1.82% | 11.71M |
| Oct 28, 2026 | $193.68 | $198.75 | $193.12 | $195.84 | +0.64% | 5.21M |
| Oct 27, 2026 | $197.28 | $198.19 | $194.36 | $194.60 | -1.46% | 4.37M |
| Oct 26, 2026 | $191.99 | $197.91 | $191.99 | $197.48 | +3.39% | 5.59M |
| Oct 23, 2026 | $192.55 | $193.74 | $189.28 | $191.01 | -1.90% | 5.19M |
| Oct 22, 2026 | $193.36 | $196.15 | $190.97 | $194.71 | +1.62% | 5.63M |
| Oct 21, 2026 | $193.24 | $195.78 | $189.20 | $191.60 | -0.90% | 7.10M |
| Oct 20, 2026 | $193.28 | $197.00 | $188.08 | $193.34 | +0.64% | 9.91M |
| Oct 19, 2026 | $192.00 | $193.90 | $190.38 | $192.11 | -0.93% | 6.84M |
| Oct 16, 2026 | $188.76 | $194.32 | $188.00 | $193.92 | +3.73% | 7.73M |
| Oct 15, 2026 | $189.96 | $189.96 | $185.31 | $186.95 | +0.26% | 4.68M |
| Oct 14, 2026 | $184.12 | $186.79 | $183.67 | $186.47 | +1.89% | 4.05M |
| Oct 13, 2026 | $185.30 | $185.80 | $181.15 | $183.02 | -1.95% | 4.73M |
| Oct 12, 2026 | $186.71 | $187.41 | $185.95 | $186.66 | +0.37% | 3.77M |
| Oct 9, 2026 | $185.20 | $186.46 | $183.03 | $185.97 | +0.90% | 3.36M |
| Oct 8, 2026 | $180.25 | $184.74 | $179.02 | $184.32 | +2.25% | 4.40M |
| Oct 7, 2026 | $182.99 | $183.54 | $179.95 | $180.26 | -1.65% | 4.22M |
| Oct 6, 2026 | $183.55 | $184.60 | $182.41 | $183.29 | -0.56% | 4.25M |
| Oct 5, 2026 | $184.26 | $185.24 | $182.62 | $184.33 | -0.19% | 3.39M |
| Oct 2, 2026 | $184.50 | $185.82 | $183.83 | $184.68 | -0.18% | 3.81M |
| Oct 1, 2026 | $185.00 | $186.74 | $184.33 | $185.01 | -0.34% | 3.18M |
| Sep 30, 2026 | $186.38 | $187.54 | $184.56 | $185.65 | -0.69% | 4.74M |
| Sep 29, 2026 | $187.00 | $189.38 | $186.52 | $186.94 | -0.38% | 3.68M |
| Sep 28, 2026 | $187.82 | $189.59 | $186.81 | $187.66 | -0.92% | 3.23M |
| Sep 25, 2026 | $188.07 | $189.58 | $187.56 | $189.40 | +0.42% | 3.67M |
| Sep 24, 2026 | $191.92 | $193.27 | $188.50 | $188.61 | -1.86% | 3.41M |
| Sep 23, 2026 | $191.88 | $195.07 | $190.70 | $192.19 | +0.63% | 4.22M |
| Sep 22, 2026 | $194.74 | $194.87 | $187.04 | $190.99 | -1.72% | 4.69M |
| Sep 21, 2026 | $193.75 | $195.19 | $192.86 | $194.34 | +0.18% | 2.93M |
| Sep 18, 2026 | $193.00 | $194.00 | $191.18 | $194.00 | +0.24% | 9.84M |
| Sep 17, 2026 | $197.50 | $197.50 | $191.84 | $193.54 | -1.67% | 3.55M |
| Sep 16, 2026 | $195.39 | $197.67 | $194.78 | $196.83 | +0.68% | 3.49M |
| Sep 15, 2026 | $196.73 | $197.21 | $193.05 | $195.50 | +0.08% | 4.73M |
| Sep 14, 2026 | $196.40 | $196.50 | $194.01 | $195.34 | -1.18% | 3.58M |
| Sep 11, 2026 | $199.57 | $200.38 | $196.31 | $197.68 | -0.22% | 3.68M |
| Sep 10, 2026 | $198.03 | $198.86 | $196.68 | $198.12 | +0.29% | 2.65M |
| Sep 9, 2026 | $198.92 | $199.56 | $196.80 | $197.55 | -0.63% | 3.32M |
| Sep 8, 2026 | $199.73 | $201.75 | $198.13 | $198.81 | -0.99% | 3.63M |
| Sep 4, 2026 | $200.77 | $201.64 | $199.04 | $200.79 | -0.66% | 2.80M |
| Sep 3, 2026 | $202.00 | $202.67 | $200.10 | $202.13 | +0.67% | 3.71M |
| Sep 2, 2026 | $206.88 | $206.88 | $200.31 | $200.78 | -2.13% | 4.69M |
| Sep 1, 2026 | $208.51 | $211.31 | $204.17 | $205.16 | -1.24% | 3.09M |
| Aug 31, 2026 | $210.23 | $211.24 | $207.69 | $207.73 | -1.88% | 3.96M |
| Aug 28, 2026 | $212.73 | $213.50 | $210.70 | $211.71 | -0.17% | 2.31M |
| Aug 27, 2026 | $211.34 | $212.52 | $209.83 | $212.08 | +0.04% | 3.85M |
| Aug 26, 2026 | $210.40 | $213.10 | $209.29 | $211.99 | +0.81% | 3.79M |
| Aug 25, 2026 | $210.36 | $210.65 | $207.44 | $210.28 | +0.51% | 4.89M |
| Aug 24, 2026 | $210.00 | $210.89 | $207.75 | $209.22 | -0.33% | 3.84M |
| Aug 21, 2026 | $213.36 | $213.52 | $209.85 | $209.91 | -1.12% | 4.80M |
| Aug 20, 2026 | $218.97 | $220.49 | $212.16 | $212.29 | -3.66% | 4.93M |
| Aug 19, 2026 | $225.93 | $226.41 | $220.22 | $220.35 | -2.28% | 6.23M |
| Aug 18, 2026 | $222.76 | $226.09 | $222.30 | $225.49 | +1.74% | 5.97M |
| Aug 17, 2026 | $222.92 | $224.61 | $221.60 | $221.64 | -0.60% | 5.19M |
| Aug 14, 2026 | $222.00 | $223.07 | $219.98 | $222.97 | +1.13% | 2.87M |
| Aug 13, 2026 | $223.47 | $224.00 | $218.87 | $220.48 | -1.02% | 3.23M |
| Aug 12, 2026 | $222.62 | $223.55 | $219.47 | $222.76 | -0.49% | 3.93M |
| Aug 11, 2026 | $224.00 | $225.34 | $222.34 | $223.86 | -0.12% | 2.93M |
| Aug 10, 2026 | $224.38 | $226.88 | $223.30 | $224.12 | — | 3.28M |
