RTX Corporation (RTX)
NYSE: RTX · Real-Time Price · USD
171.10
-0.21 (-0.12%)
At close: Dec 5, 2025, 4:00 PM EST
170.51
-0.59 (-0.34%)
After-hours: Dec 5, 2025, 7:50 PM EST
RTX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 172.00 | 172.00 | 168.94 | 171.10 | 171.10 | -0.12% | 2,880,943 |
| Dec 4, 2025 | 168.90 | 172.09 | 168.65 | 171.31 | 171.31 | 1.70% | 7,011,660 |
| Dec 3, 2025 | 169.05 | 169.19 | 166.74 | 168.45 | 168.45 | -0.21% | 5,365,003 |
| Dec 2, 2025 | 169.38 | 169.38 | 168.04 | 168.80 | 168.80 | 0.46% | 4,051,525 |
| Dec 1, 2025 | 173.70 | 174.00 | 167.90 | 168.02 | 168.02 | -3.94% | 4,579,574 |
| Nov 28, 2025 | 173.04 | 174.91 | 173.00 | 174.91 | 174.91 | 0.99% | 1,591,241 |
| Nov 26, 2025 | 172.56 | 174.03 | 172.02 | 173.19 | 173.19 | 0.60% | 3,473,891 |
| Nov 25, 2025 | 172.76 | 173.63 | 169.52 | 172.15 | 172.15 | -0.61% | 5,455,832 |
| Nov 24, 2025 | 169.28 | 173.65 | 168.90 | 173.21 | 173.21 | 2.08% | 7,320,349 |
| Nov 21, 2025 | 172.26 | 172.30 | 168.62 | 169.68 | 169.68 | -1.77% | 6,022,779 |
| Nov 20, 2025 | 176.54 | 177.55 | 172.50 | 172.73 | 172.05 | -0.60% | 4,216,350 |
| Nov 19, 2025 | 173.51 | 174.77 | 172.50 | 173.77 | 173.09 | -0.54% | 3,902,371 |
| Nov 18, 2025 | 176.70 | 177.93 | 174.31 | 174.72 | 174.03 | -0.52% | 3,742,714 |
| Nov 17, 2025 | 176.10 | 176.30 | 174.63 | 175.63 | 174.94 | 0.03% | 3,913,947 |
| Nov 14, 2025 | 173.96 | 176.16 | 172.50 | 175.57 | 174.88 | 0.93% | 3,224,691 |
| Nov 13, 2025 | 178.63 | 178.79 | 173.13 | 173.96 | 173.28 | -2.10% | 3,618,110 |
| Nov 12, 2025 | 178.60 | 179.90 | 177.37 | 177.69 | 176.99 | -0.85% | 4,470,462 |
| Nov 11, 2025 | 178.81 | 180.00 | 177.41 | 179.22 | 178.51 | 0.11% | 3,387,694 |
| Nov 10, 2025 | 176.84 | 179.55 | 176.30 | 179.03 | 178.33 | 1.16% | 2,739,356 |
| Nov 7, 2025 | 175.26 | 177.69 | 173.75 | 176.97 | 176.27 | 1.07% | 3,774,258 |
| Nov 6, 2025 | 174.01 | 175.39 | 173.60 | 175.10 | 174.41 | 0.63% | 3,631,313 |
| Nov 5, 2025 | 174.91 | 176.76 | 173.92 | 174.00 | 173.32 | -0.92% | 4,493,750 |
| Nov 4, 2025 | 176.56 | 177.89 | 175.44 | 175.61 | 174.92 | -0.81% | 3,837,756 |
| Nov 3, 2025 | 178.49 | 178.55 | 175.45 | 177.04 | 176.34 | -0.82% | 3,843,835 |
| Oct 31, 2025 | 177.50 | 179.11 | 176.75 | 178.50 | 177.80 | 0.61% | 4,347,073 |
| Oct 30, 2025 | 177.12 | 179.00 | 176.82 | 177.42 | 176.72 | 0.60% | 3,637,269 |
| Oct 29, 2025 | 177.79 | 178.98 | 176.00 | 176.36 | 175.67 | -1.29% | 4,285,200 |
| Oct 28, 2025 | 179.30 | 181.31 | 178.56 | 178.67 | 177.97 | -0.32% | 3,344,079 |
| Oct 27, 2025 | 179.43 | 179.63 | 177.50 | 179.24 | 178.53 | 0.33% | 4,039,665 |
| Oct 24, 2025 | 180.46 | 180.50 | 178.29 | 178.65 | 177.95 | -0.44% | 3,471,588 |
| Oct 23, 2025 | 177.60 | 179.98 | 176.50 | 179.44 | 178.73 | 0.82% | 5,249,411 |
| Oct 22, 2025 | 174.49 | 178.72 | 173.92 | 177.98 | 177.28 | 2.85% | 10,219,052 |
| Oct 21, 2025 | 171.81 | 178.76 | 170.26 | 173.04 | 172.36 | 7.67% | 12,296,748 |
| Oct 20, 2025 | 159.67 | 162.07 | 159.45 | 160.71 | 160.08 | 1.75% | 6,517,842 |
| Oct 17, 2025 | 156.33 | 158.54 | 156.10 | 157.95 | 157.33 | 0.57% | 5,435,225 |
| Oct 16, 2025 | 157.77 | 158.33 | 156.10 | 157.05 | 156.43 | 0.03% | 3,926,568 |
| Oct 15, 2025 | 159.49 | 160.66 | 155.64 | 157.00 | 156.38 | -1.51% | 5,954,743 |
| Oct 14, 2025 | 158.20 | 160.58 | 157.29 | 159.40 | 158.77 | 0.35% | 3,590,509 |
| Oct 13, 2025 | 158.45 | 159.55 | 157.37 | 158.85 | 158.22 | 0.73% | 5,322,326 |
| Oct 10, 2025 | 162.01 | 162.46 | 157.44 | 157.70 | 157.08 | -2.76% | 7,776,447 |
| Oct 9, 2025 | 168.99 | 169.15 | 161.90 | 162.18 | 161.54 | -3.79% | 5,962,371 |
| Oct 8, 2025 | 170.07 | 170.85 | 168.43 | 168.57 | 167.91 | -0.41% | 4,683,664 |
| Oct 7, 2025 | 169.36 | 170.36 | 168.82 | 169.27 | 168.60 | 0.28% | 5,186,501 |
| Oct 6, 2025 | 167.00 | 169.75 | 167.00 | 168.80 | 168.14 | 1.33% | 3,816,913 |
| Oct 3, 2025 | 166.81 | 167.26 | 165.50 | 166.58 | 165.92 | -0.03% | 2,678,258 |
| Oct 2, 2025 | 167.14 | 168.25 | 165.89 | 166.63 | 165.97 | -0.34% | 3,498,320 |
| Oct 1, 2025 | 165.87 | 167.72 | 165.08 | 167.20 | 166.54 | -0.08% | 4,034,453 |
| Sep 30, 2025 | 164.29 | 167.50 | 163.88 | 167.33 | 166.67 | 2.26% | 4,893,662 |
| Sep 29, 2025 | 167.43 | 168.28 | 162.79 | 163.63 | 162.99 | 0.17% | 6,216,112 |
| Sep 26, 2025 | 162.00 | 165.35 | 161.69 | 163.35 | 162.71 | 1.77% | 3,962,049 |