5 DAY PERFORMANCE
+12.21%
1 MONTH PERFORMANCE
+17.66%
3 MONTH PERFORMANCE
+6.90%
6 MONTH PERFORMANCE
+12.12%
YEAR-TO-DATE PERFORMANCE
+13.56%
1 YEAR PERFORMANCE
+42.84%
RTX Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $184.59 | $181.83 (-1.5%) | $185.71 | $180.97 | 6.35 M | $245.11 B |
| 06/18/2026 | $194.00 | $185.60 (-4.33%) | $194.17 | $184.42 | 8.87 M | $250.19 B |
| 06/17/2026 | $188.75 | $192.58 (2.03%) | $193.46 | $186.38 | 7.53 M | $259.60 B |
| 06/16/2026 | $184.25 | $186.77 (1.37%) | $186.85 | $182.25 | 5.10 M | $251.77 B |
| 06/15/2026 | $183.86 | $183.64 (-0.12%) | $186.46 | $182.88 | 6.07 M | $247.55 B |
| 06/12/2026 | $184.69 | $183.53 (-0.63%) | $184.87 | $181.87 | 3.35 M | $247.40 B |
| 06/11/2026 | $178.02 | $184.21 (3.48%) | $184.40 | $178.02 | 6.49 M | $248.32 B |
| 06/10/2026 | $183.00 | $177.41 (-3.05%) | $183.00 | $176.93 | 6.04 M | $239.15 B |
| 06/09/2026 | $178.96 | $181.56 (1.45%) | $182.78 | $178.54 | 6.23 M | $244.74 B |
| 06/08/2026 | $180.49 | $178.66 (-1.01%) | $182.30 | $177.90 | 5.91 M | $240.83 B |
| 06/05/2026 | $179.17 | $180.99 (1.02%) | $182.53 | $178.01 | 6.27 M | $243.97 B |
| 06/04/2026 | $176.54 | $179.41 (1.63%) | $180.42 | $176.19 | 4.70 M | $241.84 B |
| 06/03/2026 | $173.01 | $172.55 (-0.27%) | $176.42 | $172.55 | 4.32 M | $232.60 B |
| 06/02/2026 | $173.89 | $174.26 (0.21%) | $175.75 | $172.99 | 4.39 M | $234.90 B |
| 06/01/2026 | $177.44 | $174.41 (-1.71%) | $178.69 | $174.13 | 5.48 M | $235.10 B |
| 05/29/2026 | $178.91 | $179.66 (0.42%) | $180.10 | $176.04 | 8.76 M | $242.18 B |
| 05/28/2026 | $176.80 | $178.96 (1.22%) | $181.55 | $176.74 | 5.84 M | $241.24 B |
| 05/27/2026 | $178.49 | $176.59 (-1.06%) | $178.80 | $175.71 | 5.15 M | $238.04 B |
| 05/26/2026 | $178.00 | $178.97 (0.54%) | $179.21 | $176.07 | 5.53 M | $241.25 B |
| 05/22/2026 | $176.74 | $177.01 (0.15%) | $177.60 | $175.26 | 4.32 M | $238.61 B |
| 05/21/2026 | $174.59 | $175.98 (0.8%) | $177.18 | $173.29 | 3.60 M | $237.22 B |
| 05/20/2026 | $175.47 | $174.85 (-0.35%) | $176.16 | $173.00 | 6.63 M | $235.70 B |
| 05/19/2026 | $176.29 | $174.49 (-1.02%) | $177.00 | $174.38 | 5.58 M | $235.21 B |
| 05/18/2026 | $171.68 | $175.95 (2.49%) | $176.09 | $171.00 | 5.63 M | $237.18 B |
| 05/15/2026 | $175.52 | $171.18 (-2.47%) | $175.98 | $170.78 | 7.69 M | $230.75 B |
| 05/14/2026 | $178.11 | $175.68 (-1.36%) | $178.90 | $175.30 | 6.42 M | $236.82 B |
| 05/13/2026 | $177.77 | $178.11 (0.19%) | $179.44 | $175.30 | 6.14 M | $240.09 B |
| 05/12/2026 | $178.60 | $178.89 (0.16%) | $179.92 | $176.62 | 5.60 M | $241.14 B |
| 05/11/2026 | $175.16 | $178.61 (1.97%) | $179.93 | $174.60 | 6.52 M | $240.77 B |
| 05/08/2026 | $176.22 | $176.09 (-0.07%) | $177.09 | $174.60 | 6.28 M | $237.37 B |
| 05/07/2026 | $176.54 | $176.78 (0.14%) | $177.39 | $173.68 | 5.66 M | $238.30 B |
| 05/06/2026 | $174.79 | $176.74 (1.12%) | $178.09 | $173.57 | 6.10 M | $238.25 B |
| 05/05/2026 | $173.92 | $172.87 (-0.6%) | $174.15 | $171.20 | 4.72 M | $233.03 B |
| 05/04/2026 | $174.00 | $172.90 (-0.63%) | $175.87 | $172.89 | 5.08 M | $233.07 B |
| 05/01/2026 | $176.23 | $173.99 (-1.27%) | $176.99 | $173.26 | 4.49 M | $234.54 B |
| 04/30/2026 | $173.64 | $176.07 (1.4%) | $176.65 | $173.48 | 6.22 M | $237.34 B |
| 04/29/2026 | $175.56 | $172.79 (-1.58%) | $176.27 | $171.78 | 5.04 M | $232.92 B |
| 04/28/2026 | $175.25 | $175.68 (0.25%) | $175.79 | $172.34 | 6.12 M | $236.82 B |
| 04/27/2026 | $172.30 | $173.38 (0.63%) | $176.99 | $172.30 | 6.51 M | $233.72 B |
| 04/24/2026 | $177.78 | $174.26 (-1.98%) | $177.78 | $171.63 | 10.51 M | $234.90 B |
| 04/23/2026 | $181.36 | $179.30 (-1.14%) | $182.64 | $177.50 | 6.29 M | $241.70 B |
| 04/22/2026 | $187.75 | $180.91 (-3.64%) | $188.74 | $179.84 | 8.51 M | $243.87 B |
| 04/21/2026 | $194.61 | $187.17 (-3.82%) | $196.62 | $186.54 | 7.49 M | $252.31 B |
| 04/20/2026 | $197.80 | $195.79 (-1.02%) | $198.39 | $194.80 | 4.99 M | $263.92 B |
| 04/17/2026 | $195.58 | $196.42 (0.43%) | $199.94 | $195.20 | 4.78 M | $264.77 B |
| 04/16/2026 | $198.41 | $195.85 (-1.29%) | $199.94 | $193.91 | 4.00 M | $264.01 B |
| 04/15/2026 | $202.99 | $198.39 (-2.27%) | $203.00 | $197.69 | 4.42 M | $267.43 B |
| 04/14/2026 | $201.35 | $202.81 (0.73%) | $204.32 | $200.91 | 3.30 M | $273.39 B |
| 04/13/2026 | $201.75 | $201.41 (-0.17%) | $202.99 | $200.13 | 3.43 M | $271.50 B |
| 04/10/2026 | $202.82 | $201.56 (-0.62%) | $202.82 | $197.79 | 3.15 M | $271.70 B |
| 04/09/2026 | $203.22 | $203.19 (-0.01%) | $205.36 | $202.61 | 2.79 M | $273.90 B |
| 04/08/2026 | $198.60 | $203.48 (2.46%) | $203.80 | $198.42 | 4.46 M | $274.29 B |
| 04/07/2026 | $197.41 | $197.92 (0.26%) | $198.15 | $195.51 | 3.04 M | $266.80 B |
| 04/06/2026 | $196.23 | $198.41 (1.11%) | $198.63 | $195.00 | 2.31 M | $267.46 B |
| 04/02/2026 | $195.08 | $196.21 (0.58%) | $197.44 | $193.63 | 4.11 M | $264.49 B |
| 04/01/2026 | $194.47 | $194.72 (0.13%) | $196.64 | $193.55 | 4.13 M | $262.48 B |
| 03/31/2026 | $189.14 | $192.90 (1.99%) | $193.44 | $187.58 | 5.32 M | $260.03 B |
| 03/30/2026 | $192.49 | $187.15 (-2.77%) | $193.00 | $185.57 | 5.04 M | $252.28 B |
| 03/27/2026 | $192.41 | $189.71 (-1.4%) | $193.11 | $189.46 | 3.86 M | $255.73 B |
| 03/26/2026 | $194.31 | $192.85 (-0.75%) | $194.31 | $191.38 | 4.87 M | $259.96 B |
| 03/25/2026 | $196.05 | $195.00 (-0.54%) | $196.67 | $194.05 | 4.06 M | $262.86 B |
| 03/24/2026 | $192.22 | $194.00 (0.93%) | $195.14 | $191.18 | 5.14 M | $261.51 B |
| 03/23/2026 | $197.17 | $194.82 (-1.19%) | $199.75 | $194.46 | 4.93 M | $262.62 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.
