RTX Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	39.95	39.99	39.57	39.99	39.99	-0.25%	11,380
Dec 4, 2025	40.10	40.20	40.06	40.09	40.09	1.80%	982
Dec 3, 2025	39.20	39.39	39.20	39.38	39.38	-0.25%	4,308
Dec 2, 2025	39.48	39.48	39.33	39.48	39.48	-0.05%	2,961
Dec 1, 2025	40.91	40.91	39.50	39.50	39.50	-2.23%	1,318
Nov 28, 2025	40.95	40.95	40.40	40.40	40.40	-0.37%	2,790
Nov 26, 2025	40.39	40.68	40.39	40.55	40.55	0.37%	2,228
Nov 25, 2025	40.15	40.42	39.77	40.40	40.40	-0.32%	4,805
Nov 24, 2025	39.70	40.53	39.70	40.53	40.53	1.99%	1,407
Nov 21, 2025	40.56	40.56	39.69	39.74	39.74	-2.41%	2,731
Nov 20, 2025	41.35	41.35	40.72	40.72	40.72	-0.07%	626
Nov 19, 2025	40.83	40.83	40.75	40.75	40.75	-0.46%	374
Nov 18, 2025	41.08	41.16	40.93	40.94	40.94	-0.34%	3,973
Nov 17, 2025	41.12	41.17	41.00	41.08	41.08	-0.10%	2,635
Nov 14, 2025	40.78	41.15	40.50	41.12	41.12	0.83%	6,046
Nov 13, 2025	41.07	41.12	40.63	40.78	40.78	-2.30%	5,091
Nov 12, 2025	41.98	42.09	41.74	41.74	41.74	-0.62%	3,868
Nov 11, 2025	41.93	42.00	41.93	42.00	42.00	0.26%	3,476
Nov 10, 2025	41.50	41.93	41.50	41.89	41.89	0.94%	1,984
Nov 7, 2025	40.86	41.57	40.85	41.50	41.50	1.24%	5,183
Nov 6, 2025	40.88	41.00	40.83	40.99	40.99	-	3,920
Nov 5, 2025	41.20	41.35	40.93	40.99	40.99	-0.39%	2,909
Nov 4, 2025	41.37	41.66	41.15	41.15	41.15	-0.63%	5,690
Nov 3, 2025	41.38	41.50	41.25	41.41	41.41	-1.24%	10,083
Oct 31, 2025	41.70	41.93	41.45	41.93	41.93	0.84%	5,718
Oct 30, 2025	41.62	41.91	41.58	41.58	41.58	0.53%	4,891
Oct 29, 2025	42.06	42.06	41.36	41.36	41.36	-1.29%	4,225
Oct 28, 2025	42.23	42.29	41.90	41.90	41.90	-0.24%	6,855
Oct 27, 2025	41.94	42.00	41.74	42.00	42.00	-0.02%	4,603
Oct 24, 2025	42.15	42.21	41.98	42.01	42.01	-0.07%	7,502
Oct 23, 2025	41.54	42.20	41.54	42.04	42.04	0.69%	4,171
Oct 22, 2025	40.65	41.85	40.65	41.75	41.75	2.73%	8,166
Oct 21, 2025	40.03	41.81	40.03	40.64	40.64	7.46%	26,186
Oct 20, 2025	37.54	38.00	37.54	37.82	37.82	2.02%	4,628
Oct 17, 2025	37.10	37.17	36.85	37.07	37.07	0.79%	4,145
Oct 16, 2025	36.95	36.95	36.68	36.78	36.78	-0.16%	2,035
Oct 15, 2025	37.46	37.60	36.67	36.84	36.84	-1.66%	5,768
Oct 14, 2025	36.95	37.65	36.95	37.46	37.46	1.30%	7,098
Oct 10, 2025	37.73	37.73	36.98	36.98	36.98	-2.76%	3,842
Oct 9, 2025	39.14	39.14	38.03	38.03	38.03	-4.04%	4,111
Oct 8, 2025	40.07	40.07	39.63	39.63	39.63	-0.38%	4,278
Oct 7, 2025	39.94	39.99	39.77	39.78	39.78	0.08%	2,959
Oct 6, 2025	39.24	39.80	39.24	39.75	39.75	1.30%	1,812
Oct 3, 2025	39.30	39.30	39.04	39.24	39.24	0.05%	992
Oct 2, 2025	39.22	39.22	39.22	39.22	39.22	-0.36%	189
Oct 1, 2025	38.99	39.36	38.93	39.36	39.36	0.25%	13,271
Sep 30, 2025	38.85	39.26	38.85	39.26	39.26	2.24%	4,124
Sep 29, 2025	39.15	39.15	38.40	38.40	38.40	0.18%	2,370
Sep 26, 2025	38.33	38.53	38.33	38.33	38.33	1.64%	1,851
Sep 25, 2025	38.20	38.20	37.70	37.71	37.71	-0.79%	2,820