RTX Corporation (RTX)
NYSE: RTX
· Real-Time Price · USD
153.89
-1.19 (-0.77%)
At close: Aug 15, 2025, 10:13 AM
RTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 155.60 | 156.33 | 154.65 | 155.08 | 155.08 | -0.40% | 2,756,440 |
| Aug 13, 2025 | 156.00 | 156.34 | 152.66 | 155.71 | 155.71 | 0.14% | 5,012,527 |
| Aug 12, 2025 | 154.97 | 155.93 | 154.56 | 155.49 | 155.49 | 0.45% | 2,963,338 |
| Aug 11, 2025 | 154.73 | 155.67 | 154.14 | 154.80 | 154.80 | -0.04% | 3,572,900 |
| Aug 8, 2025 | 156.60 | 156.92 | 154.72 | 154.86 | 154.86 | -0.58% | 3,667,307 |
| Aug 7, 2025 | 154.65 | 155.76 | 153.24 | 155.76 | 155.76 | 0.01% | 5,105,835 |
| Aug 6, 2025 | 156.65 | 157.73 | 155.64 | 155.75 | 155.75 | -0.37% | 4,112,100 |
| Aug 5, 2025 | 157.27 | 158.04 | 155.76 | 156.33 | 156.33 | -0.67% | 4,993,941 |
| Aug 4, 2025 | 157.13 | 158.41 | 156.74 | 157.38 | 157.38 | 0.36% | 3,961,900 |
| Aug 1, 2025 | 156.29 | 157.48 | 153.75 | 156.81 | 156.81 | -0.48% | 4,420,724 |
| Jul 31, 2025 | 158.11 | 158.23 | 156.75 | 157.57 | 157.57 | -0.52% | 4,796,000 |
| Jul 30, 2025 | 157.45 | 158.73 | 156.42 | 158.40 | 158.40 | 0.81% | 3,998,718 |
| Jul 29, 2025 | 157.73 | 158.79 | 156.33 | 157.12 | 157.12 | 0.67% | 4,341,826 |
| Jul 28, 2025 | 157.15 | 157.33 | 155.63 | 156.07 | 156.07 | -0.52% | 4,022,900 |
| Jul 25, 2025 | 155.21 | 157.33 | 154.26 | 156.88 | 156.88 | 1.07% | 4,728,234 |
| Jul 24, 2025 | 156.25 | 157.24 | 155.15 | 155.22 | 155.22 | -0.81% | 4,865,300 |
| Jul 23, 2025 | 150.00 | 156.59 | 149.11 | 156.49 | 156.49 | 4.91% | 8,667,100 |
| Jul 22, 2025 | 145.48 | 150.27 | 143.56 | 149.17 | 149.17 | -1.58% | 10,722,700 |
| Jul 21, 2025 | 151.98 | 153.39 | 151.06 | 151.56 | 151.56 | 0.04% | 7,116,000 |
| Jul 18, 2025 | 151.81 | 152.85 | 151.08 | 151.50 | 151.50 | 0.00% | 5,928,600 |