RTX Corporation
RTX · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +0.49% | 3.28M |
| Aug 7, 2026 | $222.53 | $224.31 | $220.50 | $223.03 | -0.10% | 4.98M |
| Aug 6, 2026 | $224.21 | $225.65 | $220.48 | $223.25 | +0.42% | 5.97M |
| Aug 5, 2026 | $220.00 | $222.82 | $218.90 | $222.31 | +2.01% | 4.28M |
| Aug 4, 2026 | $217.38 | $218.60 | $214.53 | $217.93 | +0.59% | 6.39M |
| Aug 3, 2026 | $216.57 | $218.13 | $214.42 | $216.65 | +0.66% | 3.81M |
| Jul 31, 2026 | $213.35 | $215.82 | $212.04 | $215.22 | +0.39% | 3.42M |
| Jul 30, 2026 | $214.50 | $214.64 | $209.39 | $214.38 | -0.40% | 5.24M |
| Jul 29, 2026 | $220.00 | $220.57 | $215.01 | $215.25 | -1.52% | 8.23M |
| Jul 28, 2026 | $220.99 | $221.34 | $215.90 | $218.58 | +0.07% | 7.78M |
| Jul 27, 2026 | $214.42 | $220.39 | $213.80 | $218.42 | +2.65% | 8.19M |
| Jul 24, 2026 | $210.83 | $214.89 | $209.26 | $212.79 | +1.74% | 5.88M |
| Jul 23, 2026 | $205.00 | $213.49 | $202.51 | $209.16 | +7.33% | 10.00M |
| Jul 22, 2026 | $195.90 | $197.35 | $193.78 | $194.88 | +0.62% | 5.15M |
| Jul 21, 2026 | $194.00 | $197.14 | $190.02 | $193.67 | -0.40% | 3.53M |
| Jul 20, 2026 | $194.63 | $197.54 | $194.10 | $194.44 | +0.48% | 4.59M |
| Jul 17, 2026 | $195.38 | $198.44 | $192.97 | $193.51 | -0.44% | 4.20M |
| Jul 16, 2026 | $195.66 | $196.72 | $192.85 | $194.36 | -0.78% | 3.73M |
| Jul 15, 2026 | $195.02 | $196.28 | $193.14 | $195.89 | +1.29% | 3.54M |
| Jul 14, 2026 | $196.38 | $198.50 | $193.39 | $193.39 | -1.53% | 4.25M |
| Jul 13, 2026 | $196.44 | $197.69 | $195.23 | $196.39 | +0.23% | 3.61M |
| Jul 10, 2026 | $195.01 | $196.69 | $192.59 | $195.93 | +0.37% | 2.82M |
| Jul 9, 2026 | $193.99 | $195.83 | $193.00 | $195.20 | +0.15% | 3.94M |
| Jul 8, 2026 | $199.00 | $200.41 | $194.69 | $194.91 | -2.96% | 4.16M |
| Jul 7, 2026 | $203.54 | $203.94 | $199.64 | $200.85 | -0.26% | 4.40M |
| Jul 6, 2026 | $200.00 | $202.55 | $197.96 | $201.37 | +1.06% | 6.57M |
| Jul 2, 2026 | $194.77 | $199.70 | $194.05 | $199.25 | +3.90% | 5.19M |
| Jul 1, 2026 | $190.48 | $191.82 | $188.97 | $191.78 | +1.08% | 3.78M |
| Jun 30, 2026 | $189.00 | $190.10 | $186.83 | $189.73 | +1.28% | 4.05M |
| Jun 29, 2026 | $187.61 | $189.88 | $187.16 | $187.33 | -0.35% | 3.59M |
| Jun 26, 2026 | $187.28 | $190.49 | $186.88 | $187.99 | +0.75% | 8.04M |
| Jun 25, 2026 | $185.00 | $189.66 | $184.35 | $186.59 | +0.83% | 3.59M |
| Jun 24, 2026 | $187.43 | $187.44 | $184.65 | $185.06 | -0.71% | 4.46M |
| Jun 23, 2026 | $183.00 | $186.72 | $181.83 | $186.39 | +2.51% | 3.91M |
| Jun 22, 2026 | $184.59 | $185.71 | $180.97 | $181.83 | -2.03% | 6.35M |
| Jun 18, 2026 | $194.00 | $194.17 | $184.42 | $185.60 | — | 8.87M |
