5 DAY PERFORMANCE
-3.23%
1 MONTH PERFORMANCE
+3.43%
3 MONTH PERFORMANCE
+17.84%
6 MONTH PERFORMANCE
+4.84%
YEAR-TO-DATE PERFORMANCE
+13.56%
1 YEAR PERFORMANCE
+33.72%
RTX Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $224.21 | $223.25 (-0.43%) | $225.65 | $220.48 | 5.96 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 |
| 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 |
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.
