Dark

RTX
RTX Corporation
stock NYSE

At Close

Jul 17, 2026 3:59:57 PM EDT

193.52USD-0.432%(-0.84)4,201,042

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 17, 2026 9:21:30 AM EDT

195.50USD+0.587%(+1.14)2,737

After-hours

Jul 17, 2026 4:35:30 PM EDT

193.51USD-0.005%(-0.01)1,026,080

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-17	195.3800	198.440000	192.9700	193.5100	-0.437%	4,201,042	0.000%
2026-07-16	195.6600	196.720000	192.8500	194.3600	-0.781%	3,727,933	-0.437%
2026-07-15	195.0150	196.280000	193.1400	195.8900	+1.293%	3,543,606	-1.215%
2026-07-14	196.3800	198.500000	193.3900	193.3900	-1.528%	4,249,798	+0.062%
2026-07-13	196.4400	197.686600	195.2250	196.3900	+0.235%	3,608,134	-1.466%
2026-07-10	195.0100	196.687500	192.5900	195.9300	+0.374%	2,823,062	-1.235%
2026-07-09	193.9900	195.830000	193.0000	195.2000	+0.149%	3,940,738	-0.866%
2026-07-08	199.0000	200.408900	194.6900	194.9100	-2.957%	4,163,909	-0.718%
2026-07-07	203.5400	203.940000	199.6400	200.8500	-0.258%	4,400,416	-3.654%
2026-07-06	200.0000	202.550000	197.9550	201.3700	+1.064%	6,571,309	-3.903%
2026-07-02	194.7700	199.695000	194.0450	199.2500	+3.895%	5,194,401	-2.881%
2026-07-01	190.4800	191.820000	188.9700	191.7800	+1.080%	3,780,461	+0.902%
2026-06-30	189.0000	190.100000	186.8300	189.7300	+1.281%	4,054,522	+1.992%
2026-06-29	187.6100	189.880000	187.1600	187.3300	-0.351%	3,594,350	+3.299%
2026-06-26	187.2800	190.490000	186.8800	187.9900	+0.750%	8,036,386	+2.936%
2026-06-25	185.0000	189.660000	184.3500	186.5900	+0.827%	3,594,828	+3.709%
2026-06-24	187.4300	187.440000	184.6500	185.0600	-0.714%	4,463,669	+4.566%
2026-06-23	183.0000	186.715000	181.8300	186.3900	+2.508%	3,908,621	+3.820%
2026-06-22	184.5900	185.710000	180.9700	181.8300	-2.031%	6,351,778	+6.424%
2026-06-18	194.0000	194.170000	184.4201	185.6000	-3.624%	8,866,359	+4.262%
2026-06-17	188.7500	193.455000	186.3800	192.5800	+3.111%	7,530,118	+0.483%
2026-06-16	184.2500	186.850000	182.2510	186.7700	+1.704%	5,103,635	+3.609%
2026-06-15	183.8600	186.455000	182.8800	183.6400	+0.060%	6,073,937	+5.375%
2026-06-12	184.6900	184.865000	181.8700	183.5300	-0.369%	3,348,404	+5.438%
2026-06-11	178.0200	184.400000	178.0200	184.2100	+3.833%	6,492,716	+5.049%
2026-06-10	183.0000	183.000000	176.9300	177.4100	-2.286%	6,037,264	+9.075%
2026-06-09	178.9600	182.780000	178.5400	181.5600	+1.623%	6,227,936	+6.582%
2026-06-08	180.4900	182.300000	177.9000	178.6600	-1.287%	5,908,714	+8.312%
2026-06-05	179.1700	182.530000	178.0100	180.9900	+0.881%	6,272,188	+6.918%
2026-06-04	176.5400	180.420000	176.1940	179.4100	+3.976%	4,697,230	+7.859%
2026-06-03	173.0100	176.420000	172.5500	172.5500	-0.981%	4,322,012	+12.147%
2026-06-02	173.8900	175.750000	172.9900	174.2600	-0.086%	4,385,206	+11.047%
2026-06-01	177.4400	178.689900	174.1300	174.4100	-2.922%	5,481,979	+10.951%
2026-05-29	178.9100	180.100000	176.0400	179.6600	+0.391%	8,757,169	+7.709%
2026-05-28	176.8000	181.550000	176.7400	178.9600	+1.342%	5,836,532	+8.130%
2026-05-27	178.4900	178.797900	175.7057	176.5900	-1.330%	5,147,294	+9.582%
2026-05-26	178.0000	179.210000	176.0700	178.9700	+1.107%	5,533,931	+8.124%
2026-05-22	176.7400	177.600000	175.2600	177.0100	+0.585%	4,321,324	+9.322%
2026-05-21	174.5900	177.180000	173.2900	175.9800	+0.646%	3,595,331	+9.961%
2026-05-20	175.4700	176.160000	173.0000	174.8500	+0.206%	6,634,757	+10.672%
2026-05-19	176.2900	177.000000	174.3750	174.4900	-0.830%	5,578,638	+10.900%
2026-05-18	171.6800	176.090000	171.0000	175.9500	+2.787%	5,627,436	+9.980%
2026-05-15	175.5200	175.980000	170.7800	171.1800	-2.561%	7,694,031	+13.045%
2026-05-14	178.1100	178.900000	175.3000	175.6800	-1.364%	6,421,638	+10.149%
2026-05-13	177.7700	179.440000	175.2974	178.1100	-0.436%	6,144,141	+8.646%
2026-05-12	178.6000	179.923600	176.6234	178.8900	+0.157%	5,604,885	+8.173%
2026-05-11	175.1600	179.930000	174.6000	178.6100	+1.431%	6,524,089	+8.342%
2026-05-08	176.2200	177.090000	174.6000	176.0900	-0.390%	6,277,447	+9.893%
2026-05-07	176.5400	177.390000	173.6800	176.7800	+0.023%	5,658,926	+9.464%
2026-05-06	174.7900	178.090000	173.5700	176.7400	+2.239%	6,098,983	+9.489%
2026-05-05	173.9200	174.150000	171.1950	172.8700	-0.017%	4,721,241	+11.940%
2026-05-04	174.0000	175.869900	172.8900	172.9000	-0.626%	5,081,308	+11.920%
2026-05-01	176.2300	176.990000	173.2550	173.9900	-1.181%	4,494,767	+11.219%
2026-04-30	173.6400	176.650000	173.4800	176.0700	+1.898%	6,224,407	+9.905%
2026-04-29	175.5600	176.270000	171.7800	172.7900	-1.645%	5,277,415	+11.991%
2026-04-28	175.2500	175.790000	172.3400	175.6800	+1.327%	6,115,829	+10.149%
2026-04-27	172.3000	176.990000	172.3000	173.3800	-0.505%	6,511,686	+11.610%
2026-04-24	177.7800	177.780000	171.6301	174.2600	-2.811%	10,505,053	+11.047%
2026-04-23	181.3600	182.640000	177.5000	179.3000	-0.890%	6,289,444	+7.925%
2026-04-22	187.7450	188.740000	179.8400	180.9100	-3.345%	8,513,950	+6.965%
2026-04-21	194.6100	196.620000	186.5400	187.1700	-4.403%	7,489,386	+3.387%
2026-04-20	197.8000	198.390000	194.8000	195.7900	-0.321%	4,987,246	-1.165%
2026-04-17	195.5800	199.940000	195.2000	196.4200	+0.291%	4,777,163	-1.482%
2026-04-16	198.4100	199.940000	193.9100	195.8500	-1.280%	3,999,305	-1.195%
2026-04-15	202.9900	203.000000	197.6900	198.3900	-2.179%	4,424,751	-2.460%
2026-04-14	201.3500	204.320000	200.9110	202.8100	+0.695%	3,303,097	-4.586%
2026-04-13	201.7500	202.990000	200.1300	201.4100	-0.074%	3,428,801	-3.922%
2026-04-10	202.8200	202.820000	197.7900	201.5600	-0.802%	3,151,903	-3.994%
2026-04-09	203.2200	205.360000	202.6062	203.1900	-0.143%	2,788,951	-4.764%
2026-04-08	198.6000	203.800000	198.4200	203.4800	+2.809%	4,455,777	-4.900%
2026-04-07	197.4100	198.150000	195.5100	197.9200	-0.247%	3,037,484	-2.228%
2026-04-06	196.2250	198.630000	195.0000	198.4100	+1.121%	2,314,879	-2.470%
2026-04-02	195.0800	197.440000	193.6300	196.2100	+0.765%	4,113,877	-1.376%
2026-04-01	194.4700	196.640000	193.5500	194.7200	+0.943%	4,127,203	-0.621%
2026-03-31	189.1400	193.440000	187.5800	192.9000	+3.072%	5,318,463	+0.316%
2026-03-30	192.4900	193.000000	185.5700	187.1500	-1.349%	5,043,821	+3.398%
2026-03-27	192.4100	193.110000	189.4600	189.7100	-1.628%	3,864,456	+2.003%
2026-03-26	194.3100	194.310000	191.3800	192.8500	-1.103%	4,871,912	+0.342%
2026-03-25	196.0500	196.670000	194.0500	195.0000	+0.515%	4,057,284	-0.764%
2026-03-24	192.2200	195.140000	191.1800	194.0000	-0.421%	5,135,965	-0.253%
2026-03-23	197.1700	199.750000	194.4600	194.8200	-1.686%	4,927,257	-0.672%
2026-03-20	201.2600	202.030000	196.4900	198.1600	-1.280%	8,463,772	-2.347%
2026-03-19	203.3300	203.380000	197.0200	200.7300	-1.872%	5,329,581	-3.597%
2026-03-18	204.3100	207.300000	204.0300	204.5600	+0.605%	3,512,917	-5.402%
2026-03-17	205.8100	206.670000	200.7133	203.3300	-1.325%	3,990,819	-4.830%
2026-03-16	204.7100	208.900000	204.6100	206.0600	+0.753%	4,795,630	-6.090%
2026-03-13	204.4600	206.287900	201.9000	204.5200	+0.729%	4,806,761	-5.383%
2026-03-12	206.1800	206.770000	201.8400	203.0400	-2.036%	6,400,902	-4.694%
2026-03-11	205.6600	209.389900	204.7000	207.2600	+0.126%	4,418,014	-6.634%
2026-03-10	206.3600	208.470000	205.2800	207.0000	-0.591%	4,140,612	-6.517%
2026-03-09	211.7550	213.000000	206.8100	208.2300	-0.729%	8,626,395	-7.069%
2026-03-06	204.0100	209.950000	203.6400	209.7600	+2.894%	8,790,440	-7.747%
2026-03-05	208.4900	210.150000	200.0950	203.8600	-2.375%	6,935,575	-5.077%
2026-03-04	207.0000	209.950000	204.2300	208.8200	+1.114%	6,140,313	-7.332%
2026-03-03	213.0100	214.500000	205.5700	206.5200	-2.658%	9,661,254	-6.300%
2026-03-02	210.6500	212.820000	208.0000	212.1600	+4.708%	12,483,348	-8.791%
2026-02-27	198.3100	202.620000	197.6300	202.6200	+2.525%	8,980,698	-4.496%
2026-02-26	196.5000	198.680000	194.0000	197.6300	+0.842%	5,717,633	-2.085%
2026-02-25	198.4600	198.762900	192.6200	195.9800	-1.250%	6,891,354	-1.260%
2026-02-24	200.0000	200.710100	197.0000	198.4600	-1.714%	10,157,272	-2.494%
2026-02-23	203.9700	204.900000	201.7400	201.9200	-1.464%	4,557,268	-4.165%
2026-02-20	205.4900	206.360000	203.0200	204.9200	-0.239%	10,300,796	-5.568%
2026-02-19	204.1700	206.730000	201.5400	205.4100	+0.293%	6,136,749	-5.793%
2026-02-18	205.5100	206.010000	202.8050	204.8100	+0.644%	6,395,552	-5.517%
2026-02-17	200.0000	205.640000	198.8500	203.5000	+1.719%	6,057,695	-4.909%
2026-02-13	201.1400	203.700000	198.5292	200.0600	-0.537%	4,938,750	-3.274%
2026-02-12	197.0000	201.880000	197.0000	201.1400	+2.356%	6,737,912	-3.793%
2026-02-11	195.5800	198.830000	195.0490	196.5100	+0.676%	6,784,117	-1.527%
2026-02-10	195.0300	196.410000	193.0800	195.1900	-0.510%	5,498,581	-0.861%
2026-02-09	198.5000	200.000000	195.9900	196.1900	-1.243%	4,615,232	-1.366%
2026-02-06	196.9550	200.850000	196.9550	198.6600	+1.373%	4,350,614	-2.592%
2026-02-05	196.2300	199.680000	194.5301	195.9700	-0.391%	5,538,203	-1.255%
2026-02-04	205.5000	206.480000	194.3300	196.7400	-3.322%	11,411,437	-1.642%
2026-02-03	201.7850	204.870000	200.6500	203.5000	+1.198%	8,457,023	-4.909%
2026-02-02	199.9900	201.660000	197.0000	201.0900	+0.080%	6,239,656	-3.769%
2026-01-30	198.3700	201.430000	197.5950	200.9300	+0.525%	7,228,369	-3.693%
2026-01-29	200.9300	203.239900	198.0100	199.8800	+0.211%	8,870,548	-3.187%
2026-01-28	201.2800	205.360000	198.5500	199.4600	-0.904%	6,826,360	-2.983%
2026-01-27	199.5050	202.200000	195.4400	201.2800	+3.683%	10,134,477	-3.860%
2026-01-26	195.2500	195.890000	193.5000	194.1300	-0.919%	6,667,277	-0.319%
2026-01-23	196.8450	197.580000	195.0000	195.9300	-0.209%	5,113,730	-1.235%
2026-01-22	198.9900	198.990000	195.8100	196.3400	-0.587%	4,074,954	-1.441%
2026-01-21	197.5950	198.300000	195.5800	197.5000	+0.581%	5,463,065	-2.020%
2026-01-20	200.6500	203.030000	196.1000	196.3600	-2.754%	6,048,587	-1.451%
2026-01-16	200.0900	202.170000	199.5800	201.9200	+1.046%	4,825,657	-4.165%
2026-01-15	198.9500	200.310000	196.6600	199.8300	+0.498%	3,657,421	-3.163%
2026-01-14	194.8400	198.870000	193.3750	198.8400	+2.453%	5,249,631	-2.681%
2026-01-13	195.6200	197.550000	193.0000	194.0800	+0.119%	5,848,034	-0.294%
2026-01-12	189.7100	194.030000	189.4100	193.8500	+2.838%	5,392,032	-0.175%
2026-01-09	186.0300	189.090000	184.3700	188.5000	+0.711%	7,486,526	+2.658%
2026-01-08	191.0300	196.699900	184.9000	187.1700	+0.775%	9,773,443	+3.387%
2026-01-07	191.9200	193.790000	185.6100	185.7300	-2.453%	7,666,474	+4.189%
2026-01-06	188.7000	190.710000	187.7100	190.4000	+1.137%	3,914,868	+1.633%
2026-01-05	187.3000	190.500000	186.4295	188.2600	+0.539%	6,048,685	+2.789%
2026-01-02	183.5000	187.270000	182.1738	187.2500	+2.099%	3,325,882	+3.343%
2025-12-31	184.1000	184.400000	182.6400	183.4000	-0.332%	2,644,714	+5.513%
2025-12-30	184.9300	185.000000	183.7000	184.0100	-0.222%	1,812,325	+5.163%
2025-12-29	185.1700	185.600000	184.1801	184.4200	-0.405%	2,027,612	+4.929%
2025-12-26	186.2200	186.280000	184.5100	185.1700	-0.649%	1,388,995	+4.504%
2025-12-24	185.6900	187.100000	185.5000	186.3800	+0.334%	1,421,732	+3.826%
2025-12-23	185.7500	188.000000	185.2550	185.7600	+0.043%	3,354,882	+4.172%
2025-12-22	182.8600	185.870000	181.7600	185.6800	+2.016%	3,208,339	+4.217%
2025-12-19	178.9600	183.240000	178.6570	182.0100	+2.086%	11,455,864	+6.318%
2025-12-18	178.4900	180.500000	178.0900	178.2900	+0.615%	4,090,623	+8.537%
2025-12-17	178.9200	180.330000	176.5400	177.2000	-1.517%	6,632,737	+9.204%
2025-12-16	180.5100	181.880000	178.8900	179.9300	-1.197%	4,321,928	+7.547%
2025-12-15	179.7400	182.280000	179.1700	182.1100	+1.931%	3,691,678	+6.260%
2025-12-12	179.4000	179.450000	176.6335	178.6600	+0.699%	6,440,408	+8.312%
2025-12-11	174.7000	179.140000	174.3000	177.4200	+1.545%	4,865,483	+9.069%
2025-12-10	171.1700	177.132400	170.3450	174.7200	+1.623%	5,611,537	+10.754%
2025-12-09	172.5200	175.710000	171.2400	171.9300	+0.239%	4,816,623	+12.552%
2025-12-08	171.3900	171.990000	169.5355	171.5200	+0.245%	3,498,470	+12.821%
2025-12-05	172.0000	172.000000	168.9400	171.1000	-0.123%	3,032,825	+13.098%
2025-12-04	168.9000	172.090000	168.6500	171.3100	+1.698%	7,486,472	+12.959%
2025-12-03	169.0500	169.190000	166.7400	168.4500	-0.207%	5,452,212	+14.877%
2025-12-02	169.3800	169.380000	168.0350	168.8000	+0.464%	4,053,594	+14.639%
2025-12-01	173.7000	174.000000	167.9000	168.0200	-3.939%	4,885,627	+15.171%
2025-11-28	173.0400	174.935000	173.0000	174.9100	+0.993%	1,680,414	+10.634%
2025-11-26	172.5600	174.030000	172.0200	173.1900	+0.604%	3,564,588	+11.733%
2025-11-25	172.7600	173.630000	169.5200	172.1500	-0.612%	5,511,956	+12.408%
2025-11-24	169.2800	173.650000	168.9000	173.2100	+2.080%	8,116,555	+11.720%
2025-11-21	172.2600	172.300000	168.6200	169.6800	-1.766%	6,108,423	+14.044%
2025-11-20	176.5400	177.550000	172.5000	172.7300	-0.598%	4,220,985	+12.030%
2025-11-19	173.5100	174.770000	172.5000	173.7700	-0.544%	3,902,371	+11.360%
2025-11-18	176.7000	177.930000	174.3100	174.7200	-0.518%	3,742,714	+10.754%
2025-11-17	176.1000	176.300000	174.6250	175.6300	+0.034%	3,913,947	+10.180%
2025-11-14	173.9600	176.160000	172.5000	175.5700	+0.926%	3,224,691	+10.218%
2025-11-13	178.6300	178.792000	173.1284	173.9600	-2.099%	3,618,110	+11.238%
2025-11-12	178.6000	179.900000	177.3700	177.6900	-0.854%	4,470,462	+8.903%
2025-11-11	178.8100	180.000000	177.4100	179.2200	+0.106%	3,387,694	+7.973%
2025-11-10	176.8350	179.550000	176.3000	179.0300	+1.164%	2,739,356	+8.088%
2025-11-07	175.2600	177.690000	173.7500	176.9700	+1.068%	3,774,258	+9.346%
2025-11-06	174.0100	175.390000	173.5986	175.1000	+0.632%	3,631,313	+10.514%
2025-11-05	174.9050	176.760000	173.9200	174.0000	-0.917%	4,493,750	+11.213%
2025-11-04	176.5600	177.892300	175.4400	175.6100	-0.808%	3,837,756	+10.193%
2025-11-03	178.4900	178.545000	175.4500	177.0400	-0.818%	3,843,835	+9.303%
2025-10-31	177.5000	179.110000	176.7501	178.5000	+0.609%	4,347,073	+8.409%
2025-10-30	177.1200	179.000000	176.8200	177.4200	+0.601%	3,637,269	+9.069%
2025-10-29	177.7850	178.980000	176.0000	176.3600	-1.293%	4,285,200	+9.724%
2025-10-28	179.3000	181.310000	178.5550	178.6700	-0.318%	3,344,079	+8.306%
2025-10-27	179.4300	179.630000	177.5000	179.2400	+0.330%	4,039,665	+7.961%
2025-10-24	180.4600	180.500000	178.2900	178.6500	-0.440%	3,471,588	+8.318%
2025-10-23	177.6000	179.980000	176.5001	179.4400	+0.820%	5,249,411	+7.841%
2025-10-22	174.4900	178.720000	173.9199	177.9800	+2.855%	10,219,052	+8.726%
2025-10-21	171.8100	178.760000	170.2550	173.0400	+7.672%	12,296,748	+11.830%
2025-10-20	159.6700	162.070000	159.4450	160.7100	+1.747%	6,517,842	+20.409%
2025-10-17	156.3300	158.540000	156.1000	157.9500	+0.573%	5,435,225	+22.513%
2025-10-16	157.7700	158.330000	156.1000	157.0500	+0.032%	3,926,568	+23.216%
2025-10-15	159.4900	160.655000	155.6400	157.0000	-1.506%	5,954,743	+23.255%
2025-10-14	158.2000	160.580000	157.2900	159.4000	+0.346%	3,590,509	+21.399%
2025-10-13	158.4450	159.548700	157.3700	158.8500	+0.729%	5,322,326	+21.819%
2025-10-10	162.0100	162.460000	157.4350	157.7000	-2.762%	7,776,447	+22.708%
2025-10-09	168.9900	169.150000	161.9000	162.1800	-3.791%	5,962,371	+19.318%
2025-10-08	170.0700	170.850000	168.4300	168.5700	-0.414%	4,683,664	+14.795%
2025-10-07	169.3600	170.360000	168.8200	169.2700	+0.278%	5,186,501	+14.320%
2025-10-06	167.0000	169.750000	167.0000	168.8000	+1.333%	3,816,913	+14.639%
2025-10-03	166.8100	167.260000	165.4950	166.5800	-0.030%	2,678,258	+16.166%
2025-10-02	167.1400	168.250000	165.8900	166.6300	-0.341%	3,498,320	+16.132%
2025-10-01	165.8700	167.720000	165.0800	167.2000	-0.078%	4,034,453	+15.736%
2025-09-30	164.2900	167.500000	163.8747	167.3300	+2.261%	4,893,662	+15.646%
2025-09-29	167.4300	168.280000	162.7900	163.6300	+0.171%	6,216,112	+18.261%
2025-09-26	162.0000	165.350000	161.6900	163.3500	+1.769%	3,962,049	+18.463%
2025-09-25	162.1400	162.300000	159.6873	160.5100	-0.539%	3,917,666	+20.559%
2025-09-24	161.1500	163.028422	160.7000	161.3800	+0.523%	4,269,813	+19.910%
2025-09-23	159.7450	161.395000	158.9500	160.5400	+0.696%	3,287,068	+20.537%
2025-09-22	158.0700	159.800000	157.6700	159.4300	+0.752%	3,296,701	+21.376%
2025-09-19	158.7000	158.700000	156.6900	158.2400	+0.032%	7,083,681	+22.289%
2025-09-18	157.3100	158.290000	156.5000	158.1900	-0.076%	3,696,121	+22.328%
2025-09-17	158.5700	159.319900	157.6200	158.3100	-0.170%	3,999,375	+22.235%
2025-09-16	159.8500	159.950000	157.6400	158.5800	+0.133%	6,525,539	+22.027%
2025-09-15	155.9250	158.480000	155.7100	158.3700	+1.617%	3,891,839	+22.189%
2025-09-12	157.7500	158.140000	155.8200	155.8500	-1.142%	3,194,530	+24.164%
2025-09-11	155.0300	158.010000	154.3600	157.6500	+1.710%	4,289,881	+22.747%
2025-09-10	152.0000	155.040000	151.6500	155.0000	+2.142%	4,520,436	+24.845%
2025-09-09	153.6400	153.700000	150.6128	151.7500	-1.602%	5,461,342	+27.519%
2025-09-08	156.9200	157.000000	153.6567	154.2200	-2.095%	5,522,839	+25.477%
2025-09-05	158.6000	159.000000	155.5600	157.5200	-0.731%	4,046,261	+22.848%
2025-09-04	158.2300	159.170000	157.5500	158.6800	+0.361%	3,218,791	+21.950%
2025-09-03	157.9500	158.340000	156.4500	158.1100	+0.063%	2,739,254	+22.389%
2025-09-02	158.2000	158.630000	156.3700	158.0100	-0.372%	3,260,070	+22.467%
2025-08-29	161.0550	161.095000	158.4300	158.6000	-1.282%	3,774,903	+22.011%
2025-08-28	160.1500	161.260000	159.2501	160.6600	+0.513%	3,117,675	+20.447%
2025-08-27	159.9700	160.210000	159.0000	159.8400	+0.169%	2,992,312	+21.065%
2025-08-26	156.7550	159.700000	156.3750	159.5700	+2.112%	5,096,073	+21.270%
2025-08-25	156.6300	157.640000	156.0000	156.2700	+0.019%	2,431,067	+23.831%
2025-08-22	157.0500	157.944400	156.2100	156.2400	-0.051%	4,252,735	+23.854%
2025-08-21	156.7900	157.750000	156.2200	156.3200	-0.172%	3,179,913	+23.791%
2025-08-20	153.7700	157.110000	153.0900	156.5900	+1.907%	3,766,527	+23.577%
2025-08-19	154.5700	155.125000	153.2100	153.6600	-1.183%	3,008,612	+25.934%
2025-08-18	154.4300	156.180000	154.4000	155.5000	+0.915%	3,679,313	+24.444%
2025-08-15	154.2600	154.870000	153.3300	154.0900	-0.638%	4,594,161	+25.582%
2025-08-14	155.6000	156.330000	154.6450	155.0800	-0.405%	2,766,794	+24.781%
2025-08-13	156.0000	156.340000	152.6600	155.7100	+0.141%	5,012,527	+24.276%
2025-08-12	154.9700	155.930000	154.5628	155.4900	+0.446%	2,963,338	+24.452%
2025-08-11	154.7250	155.670000	154.1400	154.8000	-0.039%	3,572,882	+25.006%
2025-08-08	156.6000	156.920000	154.7200	154.8600	-0.578%	3,667,307	+24.958%
2025-08-07	154.6500	155.760000	153.2400	155.7600	+0.006%	5,105,835	+24.236%
2025-08-06	156.6500	157.730000	155.6400	155.7500	-0.371%	4,112,067	+24.244%
2025-08-05	157.2700	158.045000	155.7600	156.3300	-0.667%	4,993,941	+23.783%
2025-08-04	157.1300	158.410000	156.7400	157.3800	+0.363%	3,961,895	+22.957%
2025-08-01	156.2900	157.475000	153.7500	156.8100	-0.482%	4,420,724	+23.404%
2025-07-31	158.1100	158.225000	156.7500	157.5700	-0.524%	4,795,979	+22.809%
2025-07-30	157.4500	158.730000	156.4200	158.4000	+0.815%	3,998,718	+22.165%
2025-07-29	157.7300	158.790000	156.3300	157.1200	+0.673%	4,341,826	+23.161%
2025-07-28	157.1500	157.330000	155.6301	156.0700	-0.516%	4,022,897	+23.989%
2025-07-25	155.2100	157.330000	154.2600	156.8800	+1.069%	4,728,234	+23.349%
2025-07-24	156.2500	157.240000	155.1500	155.2200	-0.812%	4,865,268	+24.668%
2025-07-23	150.0000	156.590000	149.1100	156.4900	+4.907%	8,667,093	+23.656%
2025-07-22	145.4800	150.270000	143.5600	149.1700	-1.577%	10,722,682	+29.724%
2025-07-21	151.9800	153.390000	151.0600	151.5600	+0.040%	7,115,998	+27.679%
2025-07-18	151.8100	152.850000	151.0800	151.5000	0.000%	5,928,556	+27.729%
2025-07-17	150.5600	151.990000	150.1901	151.5000	+0.886%	4,326,459	+27.729%
2025-07-16	148.8500	150.360000	148.2600	150.1700	+1.002%	3,361,731	+28.861%
2025-07-15	149.8000	150.750000	148.4000	148.6800	-0.402%	4,530,501	+30.152%
2025-07-14	147.8900	149.570000	147.0800	149.2800	+1.641%	4,460,988	+29.629%
2025-07-11	146.1800	147.070000	145.5000	146.8700	+0.321%	3,469,157	+31.756%
2025-07-10	146.1100	146.540000	145.0251	146.4000	+0.150%	4,131,315	+32.179%
2025-07-09	145.7300	146.500000	144.7300	146.1800	+0.876%	2,666,249	+32.378%
2025-07-08	145.6500	146.000000	142.9800	144.9100	-0.692%	4,331,294	+33.538%
2025-07-07	146.2600	146.780000	145.1300	145.9200	+0.117%	4,532,474	+32.614%
2025-07-03	144.4900	146.390000	144.3700	145.7500	+0.851%	1,888,715	+32.768%
2025-07-02	143.6600	144.720000	142.9600	144.5200	+0.229%	3,253,335	+33.898%
2025-07-01	145.6500	145.800000	142.6550	144.1900	-1.253%	4,819,469	+34.205%
2025-06-30	145.4800	146.410000	145.0000	146.0200	+0.940%	5,939,521	+32.523%
2025-06-27	142.0700	144.710000	141.9300	144.6600	+1.395%	9,173,882	+33.769%
2025-06-26	141.9100	143.400000	141.2600	142.6700	+0.912%	5,407,904	+35.635%
2025-06-25	142.2800	142.420000	140.4700	141.3800	-0.331%	10,395,002	+36.872%
2025-06-24	143.5000	144.042000	140.5105	141.8500	-2.716%	8,242,122	+36.419%
2025-06-23	146.8200	147.069100	145.1000	145.8100	-0.566%	6,548,521	+32.714%
2025-06-20	145.8600	148.150000	143.9000	146.6400	+0.528%	9,220,560	+31.963%
2025-06-18	148.5600	149.260000	145.6600	145.8700	-1.758%	7,116,893	+32.659%
2025-06-17	147.4300	149.175000	145.8100	148.4800	+1.379%	7,251,793	+30.327%
2025-06-16	146.5000	147.070000	144.9100	146.4600	+0.529%	7,986,139	+32.125%
2025-06-13	144.0200	146.020000	142.3160	145.6900	+3.341%	11,765,218	+32.823%
2025-06-12	140.2700	142.058300	140.1281	140.9800	-0.585%	4,664,370	+37.261%
2025-06-11	139.0000	141.860000	135.4250	141.8100	+2.375%	6,370,339	+36.457%
2025-06-10	140.5000	141.120000	137.9400	138.5200	-1.745%	6,303,917	+39.698%
2025-06-09	139.2000	141.090000	138.2800	140.9800	+1.352%	7,104,525	+37.261%
2025-06-06	139.6800	140.650000	138.3250	139.1000	+0.022%	4,510,956	+39.116%
2025-06-05	139.2000	139.320000	138.2350	139.0700	+0.375%	3,512,205	+39.146%
2025-06-04	138.1600	138.860000	137.6450	138.5500	+0.764%	3,200,650	+39.668%
2025-06-03	137.4100	138.790000	136.4300	137.5000	+0.029%	3,493,879	+40.735%
2025-06-02	136.4200	137.519900	135.4300	137.4600	+0.718%	3,946,233	+40.775%
2025-05-30	135.0000	137.300000	134.3700	136.4800	+1.246%	8,195,383	+41.786%
2025-05-29	132.1200	135.090000	131.9000	134.8000	+1.468%	3,635,315	+43.553%
2025-05-28	134.6400	135.000000	130.9000	132.8500	-0.999%	5,426,329	+45.661%
2025-05-27	134.4900	134.900000	132.1500	134.1900	+1.390%	5,160,835	+44.206%
2025-05-23	131.8500	133.390000	131.3200	132.3500	-1.283%	5,510,145	+46.211%
2025-05-22	134.6000	134.980000	133.5100	134.0700	-0.652%	3,790,937	+44.335%
2025-05-21	138.5000	138.820000	134.8462	134.9500	-1.626%	5,514,901	+43.394%
2025-05-20	136.3900	137.745000	135.8850	137.1800	-0.015%	4,998,572	+41.063%
2025-05-19	135.8800	137.720000	135.1883	137.2000	+1.270%	5,180,765	+41.042%
2025-05-16	135.7050	136.400000	134.4800	135.4800	-0.030%	4,776,005	+42.833%
2025-05-15	131.9400	135.650000	131.7500	135.5200	+3.616%	6,772,214	+42.791%
2025-05-14	131.4900	131.849900	129.1100	130.7900	+0.054%	4,843,557	+47.955%
2025-05-13	131.0000	132.045000	130.4600	130.7200	+0.123%	4,334,673	+48.034%
2025-05-12	129.8900	130.800000	127.3900	130.5600	+1.469%	4,686,395	+48.215%
2025-05-09	128.8500	128.850000	126.0308	128.6700	0.000%	4,857,755	+50.392%
2025-05-08	127.9900	130.530000	127.4950	128.6700	+0.918%	4,748,536	+50.392%
2025-05-07	127.8100	128.810000	127.3800	127.5000	-0.515%	4,029,332	+51.773%
2025-05-06	127.5800	128.670000	126.9075	128.1600	-0.334%	2,596,062	+50.991%
2025-05-05	130.0000	130.055000	128.2800	128.5900	-1.244%	3,293,615	+50.486%
2025-05-02	129.3800	131.000000	127.8500	130.2100	+2.198%	5,002,524	+48.614%
2025-05-01	126.4000	128.090000	125.4300	127.4100	+1.015%	4,820,896	+51.880%
2025-04-30	125.7900	126.570000	123.6000	126.1300	+0.318%	5,674,133	+53.421%
2025-04-29	124.8000	126.035000	124.3900	125.7300	+0.745%	4,313,759	+53.909%
2025-04-28	125.9300	126.310000	123.6750	124.8000	-0.335%	5,460,524	+55.056%
2025-04-25	122.7300	125.500000	122.4101	125.2200	+2.665%	6,205,882	+54.536%
2025-04-24	120.0300	122.060000	119.5100	121.9700	+1.405%	4,512,821	+58.654%
2025-04-23	117.3750	122.620000	117.2750	120.2800	+5.741%	10,456,237	+60.883%
2025-04-22	114.5300	117.190000	112.6300	113.7500	-9.808%	17,094,447	+70.119%
2025-04-21	128.5000	128.730000	124.7301	126.1200	-2.149%	6,397,392	+53.433%
2025-04-17	129.3600	130.500000	127.7001	128.8900	-0.279%	5,228,349	+50.136%
2025-04-16	129.9100	130.203600	128.4400	129.2500	+0.474%	5,382,955	+49.718%
2025-04-15	128.5000	129.950000	128.2400	128.6400	-0.387%	6,315,551	+50.428%
2025-04-14	129.2500	129.950000	128.2800	129.1400	+0.686%	4,100,156	+49.845%
2025-04-11	126.1600	129.320000	125.0000	128.2600	+0.936%	3,614,238	+50.873%
2025-04-10	126.9100	129.290000	123.7700	127.0700	-1.059%	6,458,136	+52.286%
2025-04-09	119.0200	128.932500	118.1700	128.4300	+6.616%	6,747,432	+50.674%
2025-04-08	123.0100	123.970000	118.7000	120.4600	+2.676%	8,108,564	+60.643%
2025-04-07	113.9200	119.920000	112.2700	117.3200	-0.111%	8,774,845	+64.942%
2025-04-04	126.0000	126.380000	117.3500	117.4500	-9.813%	8,526,668	+64.759%
2025-04-03	131.0000	133.710000	129.9400	130.2300	-2.193%	4,605,222	+48.591%
2025-04-02	131.3600	133.680000	131.2100	133.1500	+0.226%	3,352,854	+45.332%
2025-04-01	132.2800	133.035000	131.3600	132.8500	+0.294%	4,799,312	+45.661%
2025-03-31	131.0600	133.140000	130.5809	132.4600	+0.562%	5,521,080	+46.089%
2025-03-28	132.9700	133.639900	131.6400	131.7200	-1.282%	3,935,448	+46.910%
2025-03-27	134.9100	134.960000	133.1600	133.4300	-0.670%	3,914,327	+45.027%
2025-03-26	135.9700	136.170000	134.0550	134.3300	-0.980%	3,968,997	+44.056%
2025-03-25	134.7800	135.940000	133.9800	135.6600	+0.720%	3,530,211	+42.643%
2025-03-24	132.6600	134.890000	131.9400	134.6900	+1.753%	4,583,646	+43.671%
2025-03-21	133.8300	134.500000	131.7000	132.3700	-1.562%	8,816,610	+46.189%
2025-03-20	134.1200	135.320000	133.8850	134.4700	-0.628%	4,231,774	+43.906%
2025-03-19	134.0100	135.740000	133.5100	135.3200	+1.982%	6,016,117	+43.002%
2025-03-18	132.0700	133.270000	131.7063	132.6900	+0.485%	3,865,897	+45.836%
2025-03-17	130.0000	132.710000	130.0000	132.0500	+1.585%	4,553,362	+46.543%
2025-03-14	128.9400	130.690000	128.0000	129.9900	+0.611%	4,830,048	+48.865%
2025-03-13	128.3100	129.640000	128.0000	129.2000	+0.969%	3,324,787	+49.776%
2025-03-12	128.3500	128.550000	126.8100	127.9600	-0.117%	4,149,098	+51.227%
2025-03-11	128.6900	129.050000	127.1000	128.1100	-0.319%	4,204,738	+51.050%
2025-03-10	127.0000	129.840000	126.4100	128.5200	+0.093%	4,681,852	+50.568%
2025-03-07	127.0000	128.900000	126.2600	128.4000	+0.094%	5,961,827	+50.709%
2025-03-06	128.6100	128.864700	125.9600	128.2800	-1.049%	6,046,432	+50.850%
2025-03-05	129.4800	130.540000	128.2300	129.6400	+0.730%	5,131,635	+49.267%
2025-03-04	133.5200	134.725000	128.4900	128.7000	-3.833%	7,699,367	+50.357%
2025-03-03	134.3400	135.356000	132.9200	133.8300	+0.632%	5,356,824	+44.594%
2025-02-28	131.2900	133.090000	130.6150	132.9900	+1.892%	7,097,997	+45.507%
2025-02-27	128.4200	130.990000	127.8300	130.5200	+2.521%	5,506,743	+48.261%
2025-02-26	127.5200	128.330000	126.8350	127.3100	-0.024%	3,830,336	+51.999%
2025-02-25	125.9100	127.930000	125.6600	127.3400	+1.523%	5,320,542	+51.963%
2025-02-24	125.0000	126.225000	124.6250	125.4300	+1.736%	4,141,652	+54.277%
2025-02-21	124.5600	125.480000	122.6800	123.2900	-1.455%	4,034,477	+56.955%
2025-02-20	124.7600	125.310000	123.1908	125.1100	-0.239%	3,046,006	+54.672%
2025-02-19	124.4100	126.610000	124.1000	125.4100	+1.333%	4,870,780	+54.302%
2025-02-18	124.2400	125.325000	123.4100	123.7600	+1.103%	5,121,125	+56.359%
2025-02-14	125.4500	125.450000	121.3800	122.4100	-2.726%	7,587,662	+58.083%
2025-02-13	127.5400	127.640000	125.2650	125.8400	-0.741%	6,109,570	+53.775%
2025-02-12	127.8100	128.605000	126.4400	126.7800	-1.805%	5,103,404	+52.634%
2025-02-11	129.1000	129.420000	127.8000	129.1100	+0.671%	3,209,568	+49.880%
2025-02-10	128.0700	128.500000	126.9000	128.2500	+0.234%	4,226,383	+50.885%
2025-02-07	128.8000	129.000000	127.3300	127.9500	-0.645%	3,650,551	+51.239%
2025-02-06	129.0600	129.745000	127.5300	128.7800	-0.294%	3,301,807	+50.264%
2025-02-05	129.6600	129.890000	128.2850	129.1600	+0.615%	3,980,597	+49.822%
2025-02-04	129.5400	130.460000	128.0200	128.3700	-1.193%	3,895,549	+50.744%
2025-02-03	128.5000	130.545000	127.5500	129.9200	+0.752%	4,348,272	+48.946%
2025-01-31	129.1400	129.930000	127.5100	128.9500	-0.023%	5,472,401	+50.066%
2025-01-30	125.6600	129.220000	125.5500	128.9800	+3.077%	4,186,619	+50.031%
2025-01-29	127.4000	129.760000	125.0100	125.1300	-2.509%	5,062,616	+54.647%
2025-01-28	131.1750	132.430000	126.1300	128.3500	+2.639%	8,339,737	+50.767%
2025-01-27	126.6200	127.990000	124.3800	125.0500	-0.207%	5,814,006	+54.746%

.dark-mode .j0lbqT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j0lbqT{ color: #333333; background-color: white; border: 2px solid #333333; }RTXRTX Corporationstock NYSE

RTX
RTX Corporation
stock NYSE