RTX Corporation Common Stock (RTX)

Historical Prices For RTX Corporation Common Stock (RTX)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	122.73	125.50	122.41	125.22	6,205,576	125.22
4/24/2025	120.03	122.06	119.51	121.97	4,511,676	121.97
4/23/2025	117.38	122.62	117.28	120.28	10,456,149	120.28
4/22/2025	114.53	117.19	112.63	113.75	17,086,963	113.75
4/21/2025	128.50	128.73	124.73	126.12	6,395,981	126.12
4/17/2025	129.36	130.50	127.70	128.89	5,228,376	128.89
4/16/2025	129.91	130.20	128.44	129.25	5,382,892	129.25
4/15/2025	128.50	129.95	128.24	128.64	6,315,411	128.64
4/14/2025	129.25	129.95	128.28	129.14	4,100,147	129.14
4/11/2025	126.16	129.32	125.00	128.26	3,654,542	128.26
4/10/2025	126.91	129.29	123.77	127.07	6,458,026	127.07
4/09/2025	119.02	128.93	118.17	128.43	6,744,712	128.43
4/08/2025	123.01	123.97	118.70	120.46	8,106,756	120.46
4/07/2025	113.92	119.06	112.27	117.32	8,774,508	117.32
4/04/2025	126.00	126.38	118.24	117.45	8,530,698	117.45
4/03/2025	131.00	133.71	129.94	130.23	4,604,958	130.23
4/02/2025	131.36	133.68	131.21	133.15	3,351,288	133.15
4/01/2025	132.28	133.03	131.36	132.85	4,799,001	132.85
3/31/2025	131.06	133.14	131.06	132.46	5,519,897	132.46
3/28/2025	132.97	133.64	131.64	131.72	3,935,451	131.72
3/27/2025	134.91	134.96	133.16	133.43	3,914,237	133.43
3/26/2025	135.97	136.01	134.06	134.33	4,464,895	134.33
3/25/2025	134.78	135.94	133.98	135.66	3,990,583	135.66
3/24/2025	132.66	134.89	131.94	134.69	5,524,632	134.69
3/21/2025	133.83	134.50	131.70	132.37	9,546,211	132.37
3/20/2025	134.12	135.32	133.88	134.47	4,311,434	134.47
3/19/2025	134.01	135.74	133.51	135.32	7,080,330	135.32
3/18/2025	132.07	133.27	131.71	132.69	4,128,256	132.69
3/17/2025	130.00	132.71	130.00	132.05	4,934,671	132.05
3/14/2025	128.94	130.69	128.00	129.99	5,380,724	129.99
3/13/2025	128.31	129.64	128.00	129.20	3,433,099	129.20
3/12/2025	128.35	128.55	126.81	127.96	4,761,993	127.96
3/11/2025	128.69	129.05	127.10	128.11	4,405,030	128.11
3/10/2025	127.00	129.84	126.41	128.52	4,916,178	128.52
3/07/2025	127.00	128.90	126.26	128.40	6,418,507	128.40
3/06/2025	128.61	128.87	125.96	128.28	6,297,503	128.28
3/05/2025	129.48	130.54	128.23	129.64	5,774,007	129.64
3/04/2025	133.52	134.72	128.49	128.70	8,027,956	128.70
3/03/2025	134.34	135.36	132.92	133.83	6,215,320	133.83
2/28/2025	131.29	133.09	130.62	132.99	7,461,005	132.99
2/27/2025	128.42	130.99	127.83	130.52	5,758,380	130.52
2/26/2025	127.52	128.33	126.83	127.31	4,406,317	127.31
2/25/2025	125.91	127.93	125.66	127.34	6,007,929	127.34
2/24/2025	125.00	126.22	124.63	125.43	4,459,456	125.43
2/21/2025	124.56	125.48	122.68	123.29	4,846,058	123.29
2/20/2025	124.76	125.31	123.19	125.11	3,130,761	124.48
2/19/2025	124.41	126.61	124.10	125.41	5,122,954	124.78
2/18/2025	124.24	125.33	123.41	123.76	5,386,182	123.14
2/14/2025	125.45	125.45	121.38	122.41	7,715,913	121.79
2/13/2025	127.54	127.64	125.27	125.84	6,579,084	125.21
2/12/2025	127.81	128.60	126.44	126.78	5,314,904	126.14
2/11/2025	129.10	129.42	127.80	129.11	3,320,584	128.46
2/10/2025	128.07	128.50	126.90	128.25	5,344,949	127.60
2/07/2025	128.80	129.00	127.33	127.95	3,827,469	127.31
2/06/2025	129.06	129.75	127.53	128.78	3,363,326	128.13
2/05/2025	129.66	129.89	128.28	129.16	4,880,893	128.51
2/04/2025	129.54	130.46	128.02	128.37	4,036,314	127.72
2/03/2025	128.50	130.54	127.55	129.92	6,040,824	129.27
1/31/2025	129.14	129.93	127.51	128.95	5,570,636	128.30
1/30/2025	125.66	129.22	125.55	128.98	4,341,800	128.33
1/29/2025	127.40	129.76	125.01	125.13	5,177,841	124.50
1/28/2025	131.18	132.43	126.13	128.35	8,449,708	127.70
1/27/2025	126.62	127.99	124.38	125.05	6,199,558	124.42