Australia markets closed

RTX Corporation (RTX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
97.53+0.08 (+0.08%)
At close: 04:00PM EDT
97.53 0.00 (0.00%)
After hours: 04:51PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202497.6998.0897.4797.5397.534,761,086
27 Mar 202496.4397.5096.3397.4597.457,267,800
26 Mar 202495.6396.5595.5896.0696.065,474,300
25 Mar 202495.7196.2495.2795.6395.635,229,300
22 Mar 202494.1995.8394.1995.5495.546,800,600
21 Mar 202495.0095.4994.0894.2694.266,477,500
20 Mar 202495.0095.5294.3494.8594.857,854,200
19 Mar 202494.4595.3994.0394.8694.867,998,800
18 Mar 202492.8493.9292.3593.4693.467,075,400
15 Mar 202491.0593.0791.0592.9392.9335,742,400
14 Mar 202492.0693.0091.4891.7691.7612,161,400
13 Mar 202490.0790.7289.8290.5690.568,664,500
12 Mar 202490.8791.0689.4489.9589.959,439,800
11 Mar 202490.1991.8390.1991.4091.407,273,200
08 Mar 202490.2890.9190.1490.8890.885,726,900
07 Mar 202490.5391.2490.0390.5590.556,778,500
06 Mar 202489.8690.7589.7490.2690.265,563,800
05 Mar 202489.7190.8689.6090.0690.066,747,600
04 Mar 202490.0990.1489.1489.9189.916,926,100
01 Mar 202489.7290.0488.9589.8089.8013,566,500
29 Feb 202490.4190.5689.2589.6789.675,874,800
28 Feb 202490.4191.2589.5489.9289.925,626,100
27 Feb 202490.0390.4889.4590.4290.424,853,900
26 Feb 202490.0690.8589.9390.0290.025,293,500
23 Feb 202489.5090.4989.2990.0190.015,810,000
22 Feb 202489.7289.8388.9089.5389.537,600,000
22 Feb 20240.59 Dividend
21 Feb 202490.9791.4590.0190.2189.6213,187,600
20 Feb 202491.5092.2990.5890.9890.386,023,700
16 Feb 202491.3592.0990.9591.0190.414,949,100
15 Feb 202491.4192.2591.3091.7991.195,267,200
14 Feb 202490.9691.6090.8691.3990.796,677,900
13 Feb 202491.2091.7289.8690.5990.006,039,600
12 Feb 202490.5191.9190.2391.1490.545,483,500
09 Feb 202491.1391.6190.3390.5189.925,948,100
08 Feb 202491.8592.3990.9391.0490.446,197,500
07 Feb 202492.5892.8191.8291.9391.334,625,200
06 Feb 202491.4592.6791.1992.2891.684,718,000
05 Feb 202491.2692.6590.8992.2491.646,764,600
02 Feb 202492.2492.7091.4591.9891.386,065,000
01 Feb 202491.7092.1890.7692.1791.5713,827,100
31 Jan 202490.8691.8690.6991.1290.525,560,700
30 Jan 202490.1691.0990.0690.6090.019,073,500
29 Jan 202490.4490.6889.7090.0889.498,488,700
26 Jan 202490.6991.2290.1490.4189.825,987,400
25 Jan 202490.2591.1189.5890.9490.3510,584,600
24 Jan 202489.6390.0588.7089.4988.9012,872,300
23 Jan 202488.2392.3887.9689.5588.9619,434,800
22 Jan 202485.8186.1885.0185.0284.4614,052,800
19 Jan 202485.5985.8084.4385.5384.977,501,600
18 Jan 202485.0585.8484.8085.4784.916,594,800
17 Jan 202485.4386.8184.9285.0584.497,669,600
16 Jan 202486.1186.2885.0485.5084.949,568,200
12 Jan 202486.5686.7385.9986.3385.775,269,500
11 Jan 202485.9186.0184.7385.3284.765,860,100
10 Jan 202485.8086.4685.6686.0885.525,706,500
09 Jan 202485.7685.9884.9785.8085.245,400,500
08 Jan 202484.9186.1884.7285.8485.287,625,700
05 Jan 202485.7685.7684.8685.3884.826,796,100
04 Jan 202485.9986.5985.3485.4184.856,656,500
03 Jan 202485.4886.9085.3585.6185.059,957,500
02 Jan 202484.0586.0283.9685.2284.6610,455,600
29 Dec 202384.2184.4183.7884.1483.594,624,200
28 Dec 202384.1784.6184.0984.1783.624,622,700
27 Dec 202383.9084.4783.7084.1783.625,440,600
26 Dec 202383.1584.3083.0884.0583.504,442,600
22 Dec 202382.0983.8682.0483.2382.699,768,500
21 Dec 202382.0482.9981.3782.0181.477,732,800
20 Dec 202382.2082.9081.5681.6481.116,961,800
19 Dec 202380.9282.6680.9282.6282.089,912,600
18 Dec 202380.3681.4980.3680.6980.167,701,100
15 Dec 202381.7481.9979.6780.2879.7519,011,800
14 Dec 202383.8784.0981.4181.8681.3211,124,700
13 Dec 202381.1983.4080.5283.2282.688,057,900
12 Dec 202381.2181.5880.9181.0480.516,811,200
11 Dec 202381.3382.2981.3381.8981.355,897,300
08 Dec 202381.6982.1081.1681.3280.795,533,200
07 Dec 202383.0083.1581.4381.5080.975,443,900
06 Dec 202382.6283.4382.3382.7182.176,125,800
05 Dec 202382.9383.3582.6682.6982.155,945,700
04 Dec 202382.0783.1981.9483.1382.595,525,300
01 Dec 202381.4882.4181.3782.3281.785,486,200
30 Nov 202381.1481.9281.0581.4880.958,366,100
29 Nov 202380.2281.3380.1280.9580.426,852,100
28 Nov 202379.9980.7979.5780.1979.677,094,800
27 Nov 202379.7679.9979.1379.4778.959,378,400
24 Nov 202379.8280.0979.4379.9879.462,346,300
22 Nov 202378.0179.8778.0079.8279.307,024,900
21 Nov 202378.9379.1078.1178.1577.647,125,000
20 Nov 202379.5679.8278.9979.1778.658,359,300
17 Nov 202380.6480.6879.4279.6879.167,343,900
16 Nov 202380.4780.8379.9380.2379.717,578,700
16 Nov 20230.59 Dividend
15 Nov 202380.5181.2579.7880.6379.5210,757,800
14 Nov 202382.1882.2580.6180.6979.5813,128,900
13 Nov 202382.2682.8181.6082.0380.907,740,300
10 Nov 202382.7682.8681.7882.2281.0810,351,200
09 Nov 202383.6683.8582.1482.4381.299,638,100
08 Nov 202382.8583.2882.5183.2082.059,844,700
07 Nov 202382.4082.6982.1382.6781.536,352,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...