RTX Corporation (RTX)
NYSE: RTX
· Real-Time Price · USD
157.55
-1.13 (-0.71%)
At close: Sep 05, 2025, 3:59 PM
157.30
-0.16%
After-hours: Sep 05, 2025, 07:37 PM EDT
RTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 158.60 | 159.00 | 155.56 | 157.52 | 157.52 | -0.73% | 4,044,557 |
| Sep 4, 2025 | 158.23 | 159.17 | 157.55 | 158.68 | 158.68 | 0.36% | 3,218,800 |
| Sep 3, 2025 | 157.95 | 158.34 | 156.45 | 158.11 | 158.11 | 0.06% | 2,739,254 |
| Sep 2, 2025 | 158.20 | 158.63 | 156.37 | 158.01 | 158.01 | -0.37% | 3,260,100 |
| Aug 29, 2025 | 161.06 | 161.10 | 158.43 | 158.60 | 158.60 | -1.28% | 3,774,903 |
| Aug 28, 2025 | 160.15 | 161.26 | 159.25 | 160.66 | 160.66 | 0.51% | 3,117,700 |
| Aug 27, 2025 | 159.97 | 160.21 | 159.00 | 159.84 | 159.84 | 0.17% | 2,992,312 |
| Aug 26, 2025 | 156.76 | 159.70 | 156.38 | 159.57 | 159.57 | 2.11% | 5,096,100 |
| Aug 25, 2025 | 156.63 | 157.64 | 156.00 | 156.27 | 156.27 | 0.02% | 2,431,100 |
| Aug 22, 2025 | 157.05 | 157.94 | 156.21 | 156.24 | 156.24 | -0.05% | 4,252,735 |
| Aug 21, 2025 | 156.79 | 157.75 | 156.22 | 156.32 | 156.32 | -0.17% | 3,179,913 |
| Aug 20, 2025 | 153.77 | 157.11 | 153.09 | 156.59 | 156.59 | 1.91% | 3,766,527 |
| Aug 19, 2025 | 154.57 | 155.13 | 153.21 | 153.66 | 153.66 | -1.18% | 3,008,612 |
| Aug 18, 2025 | 154.43 | 156.18 | 154.40 | 155.50 | 155.50 | 0.92% | 3,679,313 |
| Aug 15, 2025 | 154.26 | 154.87 | 153.33 | 154.09 | 154.09 | -0.64% | 4,594,161 |
| Aug 14, 2025 | 155.60 | 156.33 | 154.65 | 155.08 | 154.40 | -0.40% | 2,766,794 |
| Aug 13, 2025 | 156.00 | 156.34 | 152.66 | 155.71 | 155.03 | 0.14% | 5,012,527 |
| Aug 12, 2025 | 154.97 | 155.93 | 154.56 | 155.49 | 154.81 | 0.45% | 2,963,338 |
| Aug 11, 2025 | 154.73 | 155.67 | 154.14 | 154.80 | 154.12 | -0.04% | 3,572,900 |
| Aug 8, 2025 | 156.60 | 156.92 | 154.72 | 154.86 | 154.18 | -0.58% | 3,667,307 |