5 DAY PERFORMANCE
+4.24%
1 MONTH PERFORMANCE
+12.99%
3 MONTH PERFORMANCE
-6.32%
6 MONTH PERFORMANCE
+20.48%
YEAR-TO-DATE PERFORMANCE
+13.56%
1 YEAR PERFORMANCE
+19.70%
RTX Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $196.71 | $191.88 (-2.46%) | $199.56 | $190.10 | 7.13 M | $259.46 B |
| 11/04/2026 | $197.71 | $198.43 (0.36%) | $201.26 | $194.91 | 7.14 M | $268.32 B |
| 11/03/2026 | $202.93 | $203.82 (0.44%) | $205.62 | $201.60 | 4.44 M | $275.61 B |
| 11/02/2026 | $200.65 | $202.79 (1.07%) | $203.07 | $199.80 | 4.33 M | $274.21 B |
| 10/30/2026 | $202.57 | $199.80 (-1.37%) | $204.21 | $199.37 | 6.41 M | $270.17 B |
| 10/29/2026 | $198.79 | $199.40 (0.31%) | $202.00 | $197.75 | 11.71 M | $269.63 B |
| 10/28/2026 | $193.68 | $195.84 (1.12%) | $198.75 | $193.12 | 5.21 M | $264.81 B |
| 10/27/2026 | $197.28 | $194.60 (-1.36%) | $198.19 | $194.36 | 4.37 M | $263.14 B |
| 10/26/2026 | $191.99 | $197.48 (2.86%) | $197.91 | $191.99 | 5.59 M | $267.03 B |
| 10/23/2026 | $192.55 | $191.01 (-0.8%) | $193.74 | $189.28 | 5.19 M | $258.28 B |
| 10/22/2026 | $193.36 | $194.71 (0.7%) | $196.15 | $190.97 | 5.63 M | $263.29 B |
| 10/21/2026 | $193.24 | $191.60 (-0.85%) | $195.78 | $189.20 | 7.10 M | $259.08 B |
| 10/20/2026 | $193.28 | $193.34 (0.03%) | $197.00 | $188.08 | 9.91 M | $261.43 B |
| 10/19/2026 | $192.00 | $192.11 (0.06%) | $193.90 | $190.38 | 6.84 M | $259.77 B |
| 10/16/2026 | $188.76 | $193.92 (2.73%) | $194.32 | $188.00 | 7.73 M | $262.22 B |
| 10/15/2026 | $189.96 | $186.95 (-1.58%) | $189.96 | $185.31 | 4.68 M | $252.23 B |
| 10/14/2026 | $184.12 | $186.47 (1.28%) | $186.79 | $183.67 | 4.05 M | $251.59 B |
| 10/13/2026 | $185.30 | $183.02 (-1.23%) | $185.80 | $181.15 | 4.73 M | $246.93 B |
| 10/12/2026 | $186.71 | $186.66 (-0.03%) | $187.41 | $185.95 | 3.77 M | $251.84 B |
| 10/09/2026 | $185.20 | $185.97 (0.42%) | $186.46 | $183.03 | 3.36 M | $250.91 B |
| 10/08/2026 | $180.25 | $184.32 (2.26%) | $184.74 | $179.02 | 4.40 M | $248.68 B |
| 10/07/2026 | $182.99 | $180.26 (-1.49%) | $183.54 | $179.95 | 4.22 M | $243.21 B |
| 10/06/2026 | $183.55 | $183.29 (-0.14%) | $184.60 | $182.41 | 4.25 M | $247.29 B |
| 10/05/2026 | $184.26 | $184.33 (0.04%) | $185.24 | $182.62 | 3.39 M | $248.70 B |
| 10/02/2026 | $184.50 | $184.68 (0.1%) | $185.82 | $183.83 | 3.81 M | $249.17 B |
| 10/01/2026 | $185.00 | $185.01 (0.01%) | $186.74 | $184.33 | 3.18 M | $249.62 B |
| 09/30/2026 | $186.38 | $185.65 (-0.39%) | $187.54 | $184.56 | 4.74 M | $250.48 B |
| 09/29/2026 | $187.00 | $186.94 (-0.03%) | $189.38 | $186.52 | 3.68 M | $252.22 B |
| 09/28/2026 | $187.82 | $187.66 (-0.09%) | $189.59 | $186.81 | 3.23 M | $253.19 B |
| 09/25/2026 | $188.07 | $189.40 (0.71%) | $189.58 | $187.56 | 3.67 M | $255.54 B |
| 09/24/2026 | $191.92 | $188.61 (-1.72%) | $193.27 | $188.50 | 3.41 M | $254.47 B |
| 09/23/2026 | $191.88 | $192.19 (0.16%) | $195.07 | $190.70 | 4.22 M | $259.30 B |
| 09/22/2026 | $194.74 | $190.99 (-1.93%) | $194.87 | $187.04 | 4.69 M | $257.68 B |
| 09/21/2026 | $193.75 | $194.34 (0.3%) | $195.19 | $192.86 | 2.93 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 |
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.
