5 DAY PERFORMANCE
+5.81%
1 MONTH PERFORMANCE
-0.78%
3 MONTH PERFORMANCE
+12.21%
6 MONTH PERFORMANCE
+5.10%
YEAR-TO-DATE PERFORMANCE
+13.56%
1 YEAR PERFORMANCE
+31.62%
RTX Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $193.75 | $194.34 (0.3%) | $195.19 | $192.86 | 2.89 M | $262.20 B |
| 09/18/2026 | $193.00 | $194.00 (0.52%) | $194.00 | $191.18 | 9.84 M | $261.74 B |
| 09/17/2026 | $197.50 | $193.54 (-2.01%) | $197.50 | $191.84 | 3.55 M | $261.12 B |
| 09/16/2026 | $195.39 | $196.83 (0.74%) | $197.67 | $194.78 | 3.49 M | $265.56 B |
| 09/15/2026 | $196.73 | $195.50 (-0.63%) | $197.21 | $193.05 | 4.73 M | $263.77 B |
| 09/14/2026 | $196.40 | $195.34 (-0.54%) | $196.50 | $194.01 | 3.58 M | $263.55 B |
| 09/11/2026 | $199.57 | $197.68 (-0.95%) | $200.38 | $196.31 | 3.68 M | $266.71 B |
| 09/10/2026 | $198.03 | $198.12 (0.05%) | $198.86 | $196.68 | 2.65 M | $267.30 B |
| 09/09/2026 | $198.92 | $197.55 (-0.69%) | $199.56 | $196.80 | 3.32 M | $266.53 B |
| 09/08/2026 | $199.73 | $198.81 (-0.46%) | $201.75 | $198.13 | 3.63 M | $268.23 B |
| 09/04/2026 | $200.77 | $200.79 (0.01%) | $201.64 | $199.04 | 2.80 M | $270.91 B |
| 09/03/2026 | $202.00 | $202.13 (0.06%) | $202.67 | $200.10 | 3.71 M | $272.71 B |
| 09/02/2026 | $206.88 | $200.78 (-2.95%) | $206.88 | $200.31 | 4.69 M | $270.89 B |
| 09/01/2026 | $208.51 | $205.16 (-1.61%) | $211.31 | $204.17 | 3.09 M | $276.80 B |
| 08/31/2026 | $210.23 | $207.73 (-1.19%) | $211.24 | $207.69 | 3.96 M | $280.27 B |
| 08/28/2026 | $212.73 | $211.71 (-0.48%) | $213.50 | $210.70 | 2.31 M | $285.64 B |
| 08/27/2026 | $211.34 | $212.08 (0.35%) | $212.52 | $209.83 | 3.85 M | $286.14 B |
| 08/26/2026 | $210.40 | $211.99 (0.76%) | $213.10 | $209.29 | 3.79 M | $286.02 B |
| 08/25/2026 | $210.36 | $210.28 (-0.04%) | $210.65 | $207.44 | 4.89 M | $283.71 B |
| 08/24/2026 | $210.00 | $209.22 (-0.37%) | $210.89 | $207.75 | 3.84 M | $282.28 B |
| 08/21/2026 | $213.36 | $209.91 (-1.62%) | $213.52 | $209.85 | 4.80 M | $283.21 B |
| 08/20/2026 | $218.97 | $212.29 (-3.05%) | $220.49 | $212.16 | 4.93 M | $286.42 B |
| 08/19/2026 | $225.93 | $220.35 (-2.47%) | $226.41 | $220.22 | 6.23 M | $297.30 B |
| 08/18/2026 | $222.76 | $225.49 (1.23%) | $226.09 | $222.30 | 5.97 M | $304.23 B |
| 08/17/2026 | $222.92 | $221.64 (-0.57%) | $224.61 | $221.60 | 5.19 M | $299.04 B |
| 08/14/2026 | $222.00 | $222.97 (0.44%) | $223.07 | $219.98 | 2.87 M | $300.83 B |
| 08/13/2026 | $223.47 | $220.48 (-1.34%) | $224.00 | $218.87 | 3.23 M | $297.47 B |
| 08/12/2026 | $222.62 | $222.76 (0.06%) | $223.55 | $219.47 | 3.93 M | $300.55 B |
| 08/11/2026 | $224.00 | $223.86 (-0.06%) | $225.34 | $222.34 | 2.93 M | $302.03 B |
| 08/10/2026 | $224.38 | $224.12 (-0.12%) | $226.88 | $223.30 | 3.28 M | $302.38 B |
| 08/07/2026 | $222.53 | $223.03 (0.22%) | $224.31 | $220.50 | 4.98 M | $300.91 B |
| 08/06/2026 | $224.21 | $223.25 (-0.43%) | $225.65 | $220.48 | 5.97 M | $301.21 B |
| 08/05/2026 | $220.00 | $222.31 (1.05%) | $222.82 | $218.90 | 4.28 M | $299.94 B |
| 08/04/2026 | $217.38 | $217.93 (0.25%) | $218.60 | $214.53 | 6.39 M | $294.03 B |
| 08/03/2026 | $216.57 | $216.65 (0.04%) | $218.13 | $214.42 | 3.81 M | $292.30 B |
| 07/31/2026 | $213.35 | $215.22 (0.88%) | $215.82 | $212.04 | 3.42 M | $290.37 B |
| 07/30/2026 | $214.50 | $214.38 (-0.06%) | $214.64 | $209.39 | 5.24 M | $289.24 B |
| 07/29/2026 | $220.00 | $215.25 (-2.16%) | $220.57 | $215.01 | 8.23 M | $290.42 B |
| 07/28/2026 | $220.99 | $218.58 (-1.09%) | $221.34 | $215.90 | 7.78 M | $294.91 B |
| 07/27/2026 | $214.42 | $218.42 (1.87%) | $220.39 | $213.80 | 8.19 M | $294.69 B |
| 07/24/2026 | $210.83 | $212.79 (0.93%) | $214.89 | $209.26 | 5.88 M | $287.10 B |
| 07/23/2026 | $205.00 | $209.16 (2.03%) | $213.49 | $202.51 | 10.00 M | $282.20 B |
| 07/22/2026 | $195.90 | $194.88 (-0.52%) | $197.35 | $193.78 | 5.15 M | $262.93 B |
| 07/21/2026 | $194.00 | $193.67 (-0.17%) | $197.14 | $190.02 | 3.53 M | $261.30 B |
| 07/20/2026 | $194.63 | $194.44 (-0.1%) | $197.54 | $194.10 | 4.59 M | $262.34 B |
| 07/17/2026 | $195.38 | $193.51 (-0.96%) | $198.44 | $192.97 | 4.20 M | $260.85 B |
| 07/16/2026 | $195.66 | $194.36 (-0.66%) | $196.72 | $192.85 | 3.73 M | $262.00 B |
| 07/15/2026 | $195.02 | $195.89 (0.45%) | $196.28 | $193.14 | 3.54 M | $264.06 B |
| 07/14/2026 | $196.38 | $193.39 (-1.52%) | $198.50 | $193.39 | 4.25 M | $260.69 B |
| 07/13/2026 | $196.44 | $196.39 (-0.03%) | $197.69 | $195.23 | 3.61 M | $264.73 B |
| 07/10/2026 | $195.01 | $195.93 (0.47%) | $196.69 | $192.59 | 2.82 M | $264.11 B |
| 07/09/2026 | $193.99 | $195.20 (0.62%) | $195.83 | $193.00 | 3.94 M | $263.13 B |
| 07/08/2026 | $199.00 | $194.91 (-2.06%) | $200.41 | $194.69 | 4.16 M | $262.74 B |
| 07/07/2026 | $203.54 | $200.85 (-1.32%) | $203.94 | $199.64 | 4.40 M | $270.75 B |
| 07/06/2026 | $200.00 | $201.37 (0.69%) | $202.55 | $197.96 | 6.57 M | $271.45 B |
| 07/02/2026 | $194.77 | $199.25 (2.3%) | $199.70 | $194.05 | 5.19 M | $268.59 B |
| 07/01/2026 | $190.48 | $191.78 (0.68%) | $191.82 | $188.97 | 3.78 M | $258.52 B |
| 06/30/2026 | $189.00 | $189.73 (0.39%) | $190.10 | $186.83 | 4.05 M | $255.76 B |
| 06/29/2026 | $187.61 | $187.33 (-0.15%) | $189.88 | $187.16 | 3.59 M | $252.52 B |
| 06/26/2026 | $187.28 | $187.99 (0.38%) | $190.49 | $186.88 | 8.04 M | $253.41 B |
| 06/25/2026 | $185.00 | $186.59 (0.86%) | $189.66 | $184.35 | 3.59 M | $251.52 B |
| 06/24/2026 | $187.43 | $185.06 (-1.26%) | $187.44 | $184.65 | 4.46 M | $249.46 B |
| 06/23/2026 | $183.00 | $186.39 (1.85%) | $186.72 | $181.83 | 3.91 M | $251.25 B |
| 06/22/2026 | $184.59 | $181.83 (-1.5%) | $185.71 | $180.97 | 6.35 M | $245.11 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
