RTX Corporation (RTX)
NYSE: RTX
· Real-Time Price · USD
156.35
-0.24 (-0.15%)
At close: Aug 21, 2025, 3:59 PM
156.58
0.15%
After-hours: Aug 21, 2025, 07:52 PM EDT
RTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 153.77 | 157.11 | 153.09 | 156.59 | 156.59 | 1.91% | 3,741,126 |
| 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 |
| Aug 7, 2025 | 154.65 | 155.76 | 153.24 | 155.76 | 155.08 | 0.01% | 5,105,835 |
| Aug 6, 2025 | 156.65 | 157.73 | 155.64 | 155.75 | 155.07 | -0.37% | 4,112,100 |
| Aug 5, 2025 | 157.27 | 158.04 | 155.76 | 156.33 | 155.64 | -0.67% | 4,993,941 |
| Aug 4, 2025 | 157.13 | 158.41 | 156.74 | 157.38 | 156.69 | 0.36% | 3,961,900 |
| Aug 1, 2025 | 156.29 | 157.48 | 153.75 | 156.81 | 156.12 | -0.48% | 4,420,724 |
| Jul 31, 2025 | 158.11 | 158.23 | 156.75 | 157.57 | 156.88 | -0.52% | 4,796,000 |
| Jul 30, 2025 | 157.45 | 158.73 | 156.42 | 158.40 | 157.71 | 0.81% | 3,998,718 |
| Jul 29, 2025 | 157.73 | 158.79 | 156.33 | 157.12 | 156.43 | 0.67% | 4,341,826 |
| Jul 28, 2025 | 157.15 | 157.33 | 155.63 | 156.07 | 155.39 | -0.52% | 4,022,900 |
| Jul 25, 2025 | 155.21 | 157.33 | 154.26 | 156.88 | 156.19 | 1.07% | 4,728,234 |
| Jul 24, 2025 | 156.25 | 157.24 | 155.15 | 155.22 | 154.54 | -0.81% | 4,865,300 |