NYSE:RTX | Historical Stock Price | RTX Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1970-01-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.43$2.10$10.33$50.95$251.20$1,238.551970-01-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1976

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1976-12-31$1.53$2.21422,038——
1976-12-30$1.53$2.211,032,214——
1976-12-29$1.53$2.221,306,794——
1976-12-28$1.54$2.222,161,040——
1976-12-27$1.53$2.212,364,432——
1976-12-23$1.49$2.162,288,160——
1976-12-22$1.45$2.101,286,454——
1976-12-21$1.45$2.101,283,912——
1976-12-20$1.43$2.071,184,758——
1976-12-17$1.45$2.101,589,000——
1976-12-16$1.46$2.102,125,446——
1976-12-15$1.48$2.141,205,098——
1976-12-14$1.47$2.121,189,843——
1976-12-13$1.47$2.121,266,115——
1976-12-10$1.48$2.154,911,917——
1976-12-09$1.50$2.172,519,518——
1976-12-08$1.48$2.141,421,202——
1976-12-07$1.45$2.101,942,394——
1976-12-06$1.43$2.071,749,171——
1976-12-03$1.41$2.041,680,526——
1976-12-02$1.39$2.012,293,245——
1976-12-01$1.40$2.02564,413——
1976-11-30$1.39$2.011,077,978——
1976-11-29$1.39$2.011,426,286——
1976-11-26$1.39$2.00488,141——
1976-11-24$1.38$2.001,309,336——
1976-11-23$1.39$2.013,894,957——
1976-11-22$1.39$2.002,194,091——
1976-11-19$1.38$1.991,466,965——
1976-11-18$1.37$1.981,543,237——
1976-11-17$1.35$1.951,037,299——
1976-11-16$1.36$1.96439,835——
1976-11-15$1.37$1.982,796,640——
1976-11-12$1.37$1.98574,582——
1976-11-11$1.37$1.98775,432——
1976-11-10$1.37$1.98488,141——
1976-11-09$1.36$1.97666,109——
1976-11-08$1.35$1.951,421,202——
1976-11-05$1.35$1.95831,365——
1976-11-04$1.37$1.97816,110——
1976-11-03$1.35$1.94772,890——
1976-11-01$1.37$1.971,438,998——
1976-10-29$1.37$1.97856,789——
1976-10-28$1.35$1.932,272,906——
1976-10-27$1.34$1.92859,331——
1976-10-26$1.32$1.891,047,469——
1976-10-25$1.29$1.85907,637——
1976-10-22$1.28$1.842,000,869——
1976-10-21$1.29$1.851,731,374——
1976-10-20$1.29$1.85714,414——
1976-10-19$1.31$1.881,014,418——
1976-10-18$1.31$1.871,301,709——
1976-10-15$1.30$1.87879,670——
1976-10-14$1.29$1.85988,994——
1976-10-13$1.30$1.87661,024——
1976-10-12$1.29$1.85823,738——
1976-10-11$1.32$1.891,644,933——
1976-10-08$1.33$1.911,515,270——
1976-10-07$1.33$1.91900,010——
1976-10-06$1.34$1.921,929,682——
1976-10-05$1.33$1.901,388,150——
1976-10-04$1.35$1.931,072,893——
1976-10-01$1.32$1.89950,858——
1976-09-30$1.36$1.951,261,030——
1976-09-29$1.37$1.971,238,149——
1976-09-28$1.37$1.971,878,834——
1976-09-27$1.40$2.015,684,806——
1976-09-24$1.40$2.00849,162——
1976-09-23$1.42$2.042,148,328——
1976-09-22$1.39$1.992,412,738——
1976-09-21$1.36$1.952,018,666——
1976-09-20$1.34$1.921,507,643——
1976-09-17$1.33$1.901,787,307——
1976-09-16$1.30$1.871,466,965——
1976-09-15$1.29$1.85945,773——
1976-09-14$1.29$1.85574,582——
1976-09-13$1.30$1.87696,618——
1976-09-10$1.31$1.88434,750——
1976-09-09$1.33$1.90422,038——
1976-09-08$1.34$1.92416,954——
1976-09-07$1.35$1.931,571,203——
1976-09-03$1.35$1.93505,938——
1976-09-02$1.34$1.92605,091——
1976-09-01$1.34$1.921,510,186——
1976-08-31$1.33$1.90650,854——
1976-08-30$1.29$1.85297,461——
1976-08-27$1.29$1.85399,157——
1976-08-26$1.28$1.841,304,251——
1976-08-25$1.30$1.86572,040——
1976-08-24$1.30$1.86915,264——
1976-08-23$1.30$1.86767,805——
1976-08-20$1.31$1.88574,582——
1976-08-19$1.35$1.93615,261——
1976-08-18$1.38$1.97724,584——
1976-08-17$1.39$1.99915,264——
1976-08-16$1.39$1.991,067,808——
1976-08-13$1.39$1.97343,224——
1976-08-12$1.38$1.961,004,248——
1976-08-11$1.38$1.961,619,509——
1976-08-10$1.39$1.971,128,826——
1976-08-09$1.38$1.96523,734——
1976-08-06$1.36$1.93254,240——
1976-08-05$1.37$1.94783,059——
1976-08-04$1.37$1.941,566,118——
1976-08-03$1.36$1.931,080,520——
1976-08-02$1.36$1.93251,698——
1976-07-30$1.36$1.93635,600——
1976-07-29$1.35$1.91694,075——
1976-07-28$1.34$1.901,268,658——
1976-07-27$1.34$1.91577,125——
1976-07-26$1.35$1.91866,958——
1976-07-23$1.37$1.941,006,790——
1976-07-22$1.36$1.931,230,522——
1976-07-21$1.39$1.973,831,397——
1976-07-20$1.39$1.98508,480——
1976-07-19$1.41$2.001,647,475——
1976-07-16$1.40$1.991,749,171——
1976-07-15$1.39$1.971,034,757——
1976-07-14$1.40$1.992,100,022——
1976-07-13$1.43$2.032,107,650——
1976-07-12$1.42$2.023,427,155——
1976-07-09$1.45$2.052,005,954——
1976-07-08$1.45$2.061,169,504——
1976-07-07$1.44$2.04973,739——
1976-07-06$1.42$2.02612,718——
1976-07-02$1.43$2.031,398,320——
1976-07-01$1.45$2.053,709,362——
1976-06-30$1.47$2.092,768,674——
1976-06-29$1.43$2.031,922,054——
1976-06-28$1.36$1.931,398,320——
1976-06-25$1.34$1.901,194,928——
1976-06-24$1.35$1.911,688,154——
1976-06-23$1.33$1.891,004,248——
1976-06-22$1.33$1.891,705,950——
1976-06-21$1.34$1.91877,128——
1976-06-18$1.33$1.892,074,598——
1976-06-17$1.34$1.901,639,848——
1976-06-16$1.33$1.891,388,150——
1976-06-15$1.32$1.87910,179——
1976-06-14$1.34$1.901,426,286——
1976-06-11$1.30$1.851,932,224——
1976-06-10$1.26$1.791,255,946——
1976-06-09$1.21$1.721,291,539——
1976-06-08$1.23$1.753,310,205——
1976-06-07$1.24$1.771,454,253——
1976-06-04$1.26$1.79521,192——
1976-06-03$1.31$1.86925,434——
1976-06-02$1.31$1.86813,568——
1976-06-01$1.32$1.87536,446——
1976-05-28$1.30$1.842,455,958——
1976-05-27$1.29$1.831,838,155——
1976-05-26$1.30$1.841,601,712——
1976-05-25$1.32$1.851,764,426——
1976-05-24$1.31$1.85793,229——
1976-05-21$1.33$1.871,733,917——
1976-05-20$1.33$1.882,189,006——
1976-05-19$1.32$1.862,153,413——
1976-05-18$1.32$1.861,652,560——
1976-05-17$1.33$1.87879,670——
1976-05-14$1.33$1.871,408,490——
1976-05-13$1.34$1.89813,568——
1976-05-12$1.34$1.891,881,376——
1976-05-11$1.33$1.882,857,658——
1976-05-10$1.34$1.892,516,976——
1976-05-07$1.31$1.849,935,699——
1976-05-06$1.32$1.852,140,701——
1976-05-05$1.32$1.851,835,613——
1976-05-04$1.31$1.842,710,198——
1976-05-03$1.29$1.812,028,835——
1976-04-30$1.30$1.831,342,387——
1976-04-29$1.30$1.833,528,851——
1976-04-28$1.29$1.821,337,302——
1976-04-27$1.28$1.812,115,277——
1976-04-26$1.28$1.812,644,096——
1976-04-23$1.28$1.802,806,810——
1976-04-22$1.30$1.833,655,971——
1976-04-21$1.28$1.805,537,347——
1976-04-20$1.25$1.764,200,045——
1976-04-19$1.21$1.702,003,411——
1976-04-15$1.18$1.66894,925——
1976-04-14$1.18$1.662,516,976——
1976-04-13$1.18$1.671,967,818——
1976-04-12$1.17$1.652,196,634——
1976-04-09$1.16$1.641,911,885——
1976-04-08$1.18$1.652,949,184——
1976-04-07$1.18$1.65716,957——
1976-04-06$1.19$1.683,330,544——
1976-04-05$1.18$1.661,474,592——
1976-04-02$1.17$1.65971,197——
1976-04-01$1.17$1.64620,346——
1976-03-31$1.16$1.641,077,978——
1976-03-30$1.15$1.621,332,218——
1976-03-29$1.16$1.631,301,709——
1976-03-26$1.18$1.661,739,002——
1976-03-25$1.17$1.652,883,082——
1976-03-24$1.18$1.664,357,674——
1976-03-23$1.15$1.611,118,656——
1976-03-22$1.14$1.60900,010——
1976-03-19$1.13$1.60437,293——
1976-03-18$1.13$1.591,169,504——
1976-03-17$1.14$1.60889,840——
1976-03-16$1.14$1.611,077,978——
1976-03-15$1.14$1.60844,077——
1976-03-12$1.14$1.611,088,147——
1976-03-11$1.15$1.612,333,923——
1976-03-10$1.14$1.602,486,467——
1976-03-09$1.14$1.612,089,853——
1976-03-08$1.14$1.611,662,730——
1976-03-05$1.14$1.601,764,426——
1976-03-04$1.14$1.611,479,677——
1976-03-03$1.14$1.617,459,402——
1976-03-02$1.14$1.612,872,912——
1976-03-01$1.13$1.601,530,525——
1976-02-27$1.13$1.592,893,251——
1976-02-26$1.16$1.633,579,699——
1976-02-25$1.18$1.654,037,331——
1976-02-24$1.13$1.601,927,139——
1976-02-23$1.10$1.553,259,357——
1976-02-20$1.08$1.532,120,362——
1976-02-19$1.07$1.502,750,877——
1976-02-18$1.06$1.481,942,394——
1976-02-17$1.03$1.43996,621——
1976-02-13$1.03$1.431,718,662——
1976-02-12$1.05$1.471,230,522——
1976-02-11$1.08$1.513,961,059——
1976-02-10$1.08$1.501,749,171——
1976-02-09$1.06$1.481,184,758——
1976-02-06$1.09$1.521,316,963——
1976-02-05$1.11$1.542,903,421——
1976-02-04$1.10$1.534,693,270——
1976-02-03$1.07$1.491,967,818——
1976-02-02$1.05$1.46589,837——
1976-01-30$1.06$1.472,964,438——
1976-01-29$1.06$1.481,032,214——
1976-01-28$1.03$1.442,023,750——
1976-01-27$1.05$1.471,154,250——
1976-01-26$1.04$1.451,744,086——
1976-01-23$1.03$1.441,306,794——
1976-01-22$1.03$1.432,430,534——
1976-01-21$1.02$1.421,276,285——
1976-01-20$1.03$1.431,154,250——
1976-01-19$1.03$1.431,357,642——
1976-01-16$1.04$1.451,250,861——
1976-01-15$1.02$1.411,703,408——
1976-01-14$1.01$1.40874,586——
1976-01-13$0.98$1.372,450,874——
1976-01-12$1.00$1.401,194,928——
1976-01-09$1.01$1.412,049,174——
1976-01-08$1.00$1.402,257,651——
1976-01-07$0.98$1.362,994,947——
1976-01-06$0.95$1.321,022,045——
1976-01-05$0.92$1.28686,448——
1976-01-02$0.92$1.28228,816——