RTX Corporation (RTX)
NYSE: RTX
· Real-Time Price · USD
163.32
2.81 (1.75%)
At close: Sep 26, 2025, 3:59 PM
163.35
0.02%
After-hours: Sep 26, 2025, 07:53 PM EDT
RTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 162.00 | 165.35 | 161.69 | 163.35 | 163.35 | 1.77% | 3,933,305 |
| Sep 25, 2025 | 162.14 | 162.30 | 159.69 | 160.51 | 160.51 | -0.54% | 3,917,700 |
| Sep 24, 2025 | 161.15 | 163.03 | 160.70 | 161.38 | 161.38 | 0.52% | 4,269,813 |
| Sep 23, 2025 | 159.75 | 161.40 | 158.95 | 160.54 | 160.54 | 0.70% | 3,287,100 |
| Sep 22, 2025 | 158.07 | 159.80 | 157.67 | 159.43 | 159.43 | 0.75% | 3,296,701 |
| Sep 19, 2025 | 158.70 | 158.70 | 156.69 | 158.24 | 158.24 | 0.03% | 7,083,700 |
| Sep 18, 2025 | 157.31 | 158.29 | 156.50 | 158.19 | 158.19 | -0.08% | 3,696,121 |
| Sep 17, 2025 | 158.57 | 159.32 | 157.62 | 158.31 | 158.31 | -0.17% | 3,999,375 |
| Sep 16, 2025 | 159.85 | 159.95 | 157.64 | 158.58 | 158.58 | 0.13% | 6,525,539 |
| Sep 15, 2025 | 155.93 | 158.48 | 155.71 | 158.37 | 158.37 | 1.62% | 3,891,839 |
| Sep 12, 2025 | 157.75 | 158.14 | 155.82 | 155.85 | 155.85 | -1.14% | 3,194,530 |
| Sep 11, 2025 | 155.03 | 158.01 | 154.36 | 157.65 | 157.65 | 1.71% | 4,289,900 |
| Sep 10, 2025 | 152.00 | 155.04 | 151.65 | 155.00 | 155.00 | 2.14% | 4,520,436 |
| Sep 9, 2025 | 153.64 | 153.70 | 150.61 | 151.75 | 151.75 | -1.60% | 5,461,342 |
| Sep 8, 2025 | 156.92 | 157.00 | 153.66 | 154.22 | 154.22 | -2.09% | 5,522,839 |
| Sep 5, 2025 | 158.60 | 159.00 | 155.56 | 157.52 | 157.52 | -0.73% | 4,046,300 |
| 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 |