5 DAY PERFORMANCE
+0.43%
1 MONTH PERFORMANCE
+3.44%
3 MONTH PERFORMANCE
+18.79%
6 MONTH PERFORMANCE
+28.25%
YEAR-TO-DATE PERFORMANCE
+10.96%
1 YEAR PERFORMANCE
+58.12%
RTX Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/04/2026 | $207.00 | $208.82 (0.88%) | $209.95 | $204.23 | 5.99 M | $280.84 B |
| 03/03/2026 | $213.01 | $206.52 (-3.05%) | $214.50 | $205.57 | 9.66 M | $277.75 B |
| 03/02/2026 | $210.65 | $212.16 (0.72%) | $212.82 | $208.00 | 12.49 M | $285.33 B |
| 02/27/2026 | $198.31 | $202.62 (2.17%) | $202.62 | $197.63 | 8.98 M | $272.50 B |
| 02/26/2026 | $196.50 | $197.63 (0.58%) | $198.68 | $194.00 | 5.76 M | $265.79 B |
| 02/25/2026 | $198.46 | $195.98 (-1.25%) | $198.76 | $192.62 | 6.89 M | $263.57 B |
| 02/24/2026 | $200.00 | $198.46 (-0.77%) | $200.71 | $197.00 | 10.16 M | $266.91 B |
| 02/23/2026 | $203.97 | $201.92 (-1.01%) | $204.90 | $201.74 | 4.56 M | $271.56 B |
| 02/20/2026 | $205.49 | $204.92 (-0.28%) | $206.36 | $203.02 | 10.30 M | $275.60 B |
| 02/19/2026 | $204.17 | $205.41 (0.61%) | $206.73 | $201.54 | 6.13 M | $276.26 B |
| 02/18/2026 | $205.51 | $204.81 (-0.34%) | $206.01 | $202.81 | 6.40 M | $275.45 B |
| 02/17/2026 | $200.00 | $203.50 (1.75%) | $205.64 | $198.85 | 6.06 M | $273.69 B |
| 02/13/2026 | $201.14 | $200.06 (-0.54%) | $203.70 | $198.53 | 4.94 M | $269.06 B |
| 02/12/2026 | $197.00 | $201.14 (2.1%) | $201.88 | $197.00 | 6.74 M | $270.51 B |
| 02/11/2026 | $195.58 | $196.51 (0.48%) | $198.83 | $195.05 | 6.78 M | $264.29 B |
| 02/10/2026 | $195.03 | $195.19 (0.08%) | $196.41 | $193.08 | 5.50 M | $262.51 B |
| 02/09/2026 | $198.50 | $196.19 (-1.16%) | $200.00 | $195.99 | 4.62 M | $263.86 B |
| 02/06/2026 | $196.96 | $198.66 (0.86%) | $200.85 | $196.96 | 4.35 M | $267.18 B |
| 02/05/2026 | $196.23 | $195.97 (-0.13%) | $199.68 | $194.53 | 5.54 M | $263.56 B |
| 02/04/2026 | $205.50 | $196.74 (-4.26%) | $206.48 | $194.33 | 11.41 M | $264.60 B |
| 02/03/2026 | $201.79 | $203.50 (0.85%) | $204.87 | $200.65 | 8.46 M | $273.69 B |
| 02/02/2026 | $199.99 | $201.09 (0.55%) | $201.66 | $197.00 | 6.24 M | $270.45 B |
| 01/30/2026 | $198.37 | $200.93 (1.29%) | $201.43 | $197.60 | 7.23 M | $270.23 B |
| 01/29/2026 | $200.93 | $199.88 (-0.52%) | $203.24 | $198.01 | 8.87 M | $268.82 B |
| 01/28/2026 | $201.28 | $199.46 (-0.9%) | $205.36 | $198.55 | 6.83 M | $268.25 B |
| 01/27/2026 | $199.51 | $201.28 (0.89%) | $202.20 | $195.44 | 10.13 M | $270.70 B |
| 01/26/2026 | $195.25 | $194.13 (-0.57%) | $195.89 | $193.50 | 6.68 M | $261.09 B |
| 01/23/2026 | $196.85 | $195.93 (-0.47%) | $197.58 | $195.00 | 5.11 M | $263.51 B |
| 01/22/2026 | $198.99 | $196.34 (-1.33%) | $198.99 | $195.81 | 4.08 M | $264.06 B |
| 01/21/2026 | $197.60 | $197.50 (-0.05%) | $198.30 | $195.58 | 5.46 M | $265.62 B |
| 01/20/2026 | $200.65 | $196.36 (-2.14%) | $203.03 | $196.10 | 6.05 M | $264.08 B |
| 01/16/2026 | $200.09 | $201.92 (0.91%) | $202.17 | $199.58 | 4.83 M | $271.56 B |
| 01/15/2026 | $198.95 | $199.83 (0.44%) | $200.31 | $196.66 | 3.66 M | $268.75 B |
| 01/14/2026 | $194.84 | $198.84 (2.05%) | $198.87 | $193.38 | 5.25 M | $267.42 B |
| 01/13/2026 | $195.62 | $194.08 (-0.79%) | $197.55 | $193.00 | 5.85 M | $261.02 B |
| 01/12/2026 | $189.71 | $193.85 (2.18%) | $194.03 | $189.41 | 5.39 M | $260.71 B |
| 01/09/2026 | $186.03 | $188.50 (1.33%) | $189.09 | $184.37 | 7.59 M | $253.51 B |
| 01/08/2026 | $191.03 | $187.17 (-2.02%) | $196.70 | $184.90 | 9.77 M | $251.72 B |
| 01/07/2026 | $191.92 | $185.71 (-3.24%) | $193.79 | $185.61 | 7.67 M | $249.76 B |
| 01/06/2026 | $188.70 | $190.40 (0.9%) | $190.71 | $187.71 | 3.92 M | $256.07 B |
| 01/05/2026 | $187.30 | $188.26 (0.51%) | $190.50 | $186.43 | 6.05 M | $253.19 B |
| 01/02/2026 | $183.50 | $187.25 (2.04%) | $187.27 | $182.17 | 3.33 M | $251.83 B |
| 12/31/2025 | $184.10 | $183.40 (-0.38%) | $184.40 | $182.64 | 2.64 M | $246.65 B |
| 12/30/2025 | $184.93 | $184.01 (-0.5%) | $185.00 | $183.70 | 1.81 M | $247.48 B |
| 12/29/2025 | $185.17 | $184.42 (-0.41%) | $185.60 | $184.18 | 2.03 M | $248.03 B |
| 12/26/2025 | $186.22 | $185.17 (-0.56%) | $186.28 | $184.51 | 1.39 M | $249.04 B |
| 12/24/2025 | $185.69 | $186.38 (0.37%) | $187.10 | $185.50 | 1.42 M | $250.66 B |
| 12/23/2025 | $185.75 | $185.76 (0.01%) | $188.00 | $185.26 | 3.35 M | $249.83 B |
| 12/22/2025 | $182.86 | $185.68 (1.54%) | $185.87 | $181.76 | 3.21 M | $249.72 B |
| 12/19/2025 | $178.96 | $182.01 (1.7%) | $183.24 | $178.66 | 11.46 M | $244.79 B |
| 12/18/2025 | $178.49 | $178.29 (-0.11%) | $180.50 | $178.09 | 4.09 M | $239.78 B |
| 12/17/2025 | $178.92 | $177.20 (-0.96%) | $180.33 | $176.54 | 6.63 M | $238.32 B |
| 12/16/2025 | $180.51 | $179.93 (-0.32%) | $181.88 | $178.89 | 4.32 M | $241.99 B |
| 12/15/2025 | $179.74 | $182.11 (1.32%) | $182.28 | $179.17 | 3.69 M | $244.92 B |
| 12/12/2025 | $179.40 | $178.66 (-0.41%) | $179.45 | $176.63 | 6.44 M | $240.28 B |
| 12/11/2025 | $174.70 | $177.42 (1.56%) | $179.14 | $174.30 | 4.87 M | $238.61 B |
| 12/10/2025 | $171.17 | $174.72 (2.07%) | $177.13 | $170.35 | 5.61 M | $234.98 B |
| 12/09/2025 | $172.52 | $171.93 (-0.34%) | $175.71 | $171.24 | 4.82 M | $231.23 B |
| 12/08/2025 | $171.39 | $171.52 (0.08%) | $171.99 | $169.54 | 3.50 M | $230.68 B |
| 12/05/2025 | $172.00 | $171.10 (-0.52%) | $172.00 | $168.94 | 3.03 M | $230.11 B |
| 12/04/2025 | $168.90 | $171.31 (1.43%) | $172.09 | $168.65 | 7.49 M | $230.39 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.
