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 — 1977

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1977-12-30$1.41$2.131,975,445——
1977-12-29$1.39$2.101,245,776——
1977-12-28$1.39$2.101,482,219——
1977-12-27$1.41$2.13856,789——
1977-12-23$1.41$2.13706,787——
1977-12-22$1.40$2.112,161,040——
1977-12-21$1.41$2.131,202,555——
1977-12-20$1.42$2.141,133,910——
1977-12-19$1.42$2.151,616,966——
1977-12-16$1.44$2.17879,670——
1977-12-15$1.46$2.201,403,405——
1977-12-14$1.45$2.19841,534——
1977-12-13$1.46$2.20536,446——
1977-12-12$1.46$2.20838,992——
1977-12-09$1.45$2.181,050,011——
1977-12-08$1.41$2.13671,194——
1977-12-07$1.40$2.111,502,558——
1977-12-06$1.41$2.131,639,848——
1977-12-05$1.44$2.18592,379——
1977-12-02$1.41$2.131,022,045——
1977-12-01$1.47$2.22572,040——
1977-11-30$1.47$2.23961,027——
1977-11-29$1.46$2.211,540,694——
1977-11-28$1.50$2.271,077,978——
1977-11-25$1.50$2.271,395,778——
1977-11-23$1.48$2.243,508,512——
1977-11-22$1.46$2.211,316,963——
1977-11-21$1.45$2.191,474,592——
1977-11-18$1.44$2.171,395,778——
1977-11-17$1.43$2.16790,686——
1977-11-16$1.45$2.163,401,731——
1977-11-15$1.47$2.191,932,224——
1977-11-14$1.45$2.162,333,923——
1977-11-11$1.49$2.222,661,893——
1977-11-10$1.46$2.171,807,646——
1977-11-09$1.41$2.11996,621——
1977-11-08$1.41$2.111,906,800——
1977-11-07$1.40$2.08683,906——
1977-11-04$1.37$2.05940,688——
1977-11-03$1.35$2.01866,958——
1977-11-02$1.33$1.991,835,613——
1977-11-01$1.36$2.03833,907——
1977-10-31$1.37$2.041,705,950——
1977-10-28$1.37$2.05828,822——
1977-10-27$1.35$2.021,103,402——
1977-10-26$1.34$2.004,083,094——
1977-10-25$1.32$1.97828,822——
1977-10-24$1.33$1.99655,939——
1977-10-21$1.34$2.001,072,893——
1977-10-20$1.35$2.011,283,912——
1977-10-19$1.34$2.00744,923——
1977-10-18$1.34$2.001,105,944——
1977-10-17$1.37$2.04770,347——
1977-10-14$1.32$1.973,063,592——
1977-10-13$1.33$1.982,323,754——
1977-10-12$1.34$2.001,227,979——
1977-10-11$1.36$2.03770,347——
1977-10-10$1.37$2.05251,698——
1977-10-07$1.38$2.06302,546——
1977-10-06$1.38$2.063,048,338——
1977-10-05$1.37$2.046,104,302——
1977-10-04$1.36$2.031,138,995——
1977-10-03$1.38$2.061,433,914——
1977-09-30$1.38$2.06907,637——
1977-09-29$1.36$2.031,901,715——
1977-09-28$1.35$2.022,033,920——
1977-09-27$1.36$2.031,355,099——
1977-09-26$1.39$2.071,029,672——
1977-09-23$1.39$2.07828,822——
1977-09-22$1.38$2.061,947,478——
1977-09-21$1.39$2.071,060,181——
1977-09-20$1.40$2.08678,821——
1977-09-19$1.39$2.08627,973——
1977-09-16$1.43$2.13958,485——
1977-09-15$1.42$2.121,517,813——
1977-09-14$1.40$2.091,250,861——
1977-09-13$1.41$2.101,299,166——
1977-09-12$1.42$2.11750,008——
1977-09-09$1.44$2.141,245,776——
1977-09-08$1.47$2.19943,230——
1977-09-07$1.47$2.20556,786——
1977-09-06$1.47$2.201,210,182——
1977-09-02$1.48$2.211,431,371——
1977-09-01$1.45$2.172,832,234——
1977-08-31$1.39$2.08472,886——
1977-08-30$1.40$2.091,334,760——
1977-08-29$1.40$2.09823,738——
1977-08-26$1.40$2.08943,230——
1977-08-25$1.40$2.081,314,421——
1977-08-24$1.40$2.091,332,218——
1977-08-23$1.39$2.071,756,798——
1977-08-22$1.40$2.062,267,821——
1977-08-19$1.41$2.081,721,205——
1977-08-18$1.41$2.081,370,354——
1977-08-17$1.44$2.12925,434——
1977-08-16$1.46$2.15800,856——
1977-08-15$1.46$2.152,222,058——
1977-08-12$1.47$2.172,801,725——
1977-08-11$1.52$2.251,230,522——
1977-08-10$1.53$2.25739,838——
1977-08-09$1.52$2.24605,091——
1977-08-08$1.50$2.22866,958——
1977-08-05$1.53$2.25521,192——
1977-08-04$1.53$2.26816,110——
1977-08-03$1.51$2.231,052,554——
1977-08-02$1.52$2.24737,296——
1977-08-01$1.52$2.25925,434——
1977-07-29$1.51$2.23722,042——
1977-07-28$1.52$2.251,632,221——
1977-07-27$1.52$2.241,942,394——
1977-07-26$1.58$2.33671,194——
1977-07-25$1.58$2.331,431,371——
1977-07-22$1.58$2.33716,957——
1977-07-21$1.58$2.33851,704——
1977-07-20$1.57$2.31477,971——
1977-07-19$1.56$2.301,487,304——
1977-07-18$1.57$2.313,737,328——
1977-07-15$1.57$2.314,250,893——
1977-07-13$1.57$2.321,899,173——
1977-07-12$1.59$2.351,540,694——
1977-07-11$1.60$2.36419,496——
1977-07-08$1.61$2.371,868,664——
1977-07-07$1.61$2.381,027,130——
1977-07-06$1.59$2.35864,416——
1977-07-05$1.61$2.381,589,000——
1977-07-01$1.57$2.32694,075——
1977-06-30$1.57$2.32325,427——
1977-06-29$1.57$2.31994,078——
1977-06-28$1.61$2.371,601,712——
1977-06-27$1.60$2.36500,853——
1977-06-24$1.61$2.38775,432——
1977-06-23$1.60$2.36930,518——
1977-06-22$1.61$2.381,299,166——
1977-06-21$1.61$2.382,623,757——
1977-06-20$1.59$2.35683,906——
1977-06-17$1.59$2.351,233,064——
1977-06-16$1.58$2.334,426,318——
1977-06-15$1.56$2.302,842,403——
1977-06-14$1.55$2.281,009,333——
1977-06-13$1.52$2.241,230,522——
1977-06-10$1.49$2.201,357,642——
1977-06-09$1.49$2.201,683,069——
1977-06-08$1.51$2.231,983,072——
1977-06-07$1.50$2.224,179,706——
1977-06-06$1.50$2.212,072,056——
1977-06-03$1.51$2.231,088,147——
1977-06-02$1.49$2.201,690,696——
1977-06-01$1.49$2.201,301,709——
1977-05-31$1.48$2.181,690,696——
1977-05-27$1.47$2.171,405,947——
1977-05-26$1.49$2.202,191,549——
1977-05-25$1.49$2.201,189,843——
1977-05-24$1.55$2.26994,078——
1977-05-23$1.57$2.291,660,187——
1977-05-20$1.58$2.301,309,336——
1977-05-19$1.59$2.31872,043——
1977-05-18$1.59$2.312,656,808——
1977-05-17$1.59$2.311,906,800——
1977-05-16$1.57$2.292,583,078——
1977-05-13$1.57$2.291,677,984——
1977-05-12$1.58$2.301,957,648——
1977-05-11$1.58$2.311,520,355——
1977-05-10$1.59$2.324,296,656——
1977-05-09$1.56$2.271,922,054——
1977-05-06$1.54$2.244,149,197——
1977-05-05$1.54$2.243,083,931——
1977-05-04$1.54$2.241,329,675——
1977-05-03$1.53$2.231,855,952——
1977-05-02$1.52$2.221,797,477——
1977-04-29$1.51$2.21927,976——
1977-04-28$1.51$2.201,344,930——
1977-04-27$1.50$2.191,367,811——
1977-04-26$1.49$2.17864,416——
1977-04-25$1.48$2.162,939,014——
1977-04-22$1.50$2.19988,994——
1977-04-21$1.51$2.203,119,525——
1977-04-20$1.50$2.1910,189,939——
1977-04-19$1.47$2.153,457,664——
1977-04-18$1.47$2.1510,286,550——
1977-04-15$1.46$2.13716,957——
1977-04-14$1.45$2.111,754,256——
1977-04-13$1.43$2.09897,467——
1977-04-12$1.40$2.041,278,827——
1977-04-11$1.39$2.032,133,074——
1977-04-07$1.37$2.00554,243——
1977-04-06$1.36$1.98780,517——
1977-04-05$1.37$1.99742,381——
1977-04-04$1.36$1.98564,413——
1977-04-01$1.37$1.991,100,859——
1977-03-31$1.37$1.991,957,648——
1977-03-30$1.36$1.981,711,035——
1977-03-29$1.37$1.991,205,098——
1977-03-28$1.36$1.98554,243——
1977-03-25$1.37$1.99513,565——
1977-03-24$1.37$1.991,283,912——
1977-03-23$1.40$2.031,243,234——
1977-03-22$1.44$2.09607,634——
1977-03-21$1.44$2.10531,362——
1977-03-18$1.45$2.111,871,206——
1977-03-17$1.45$2.11994,078——
1977-03-16$1.44$2.10920,349——
1977-03-15$1.45$2.111,100,859——
1977-03-14$1.44$2.093,081,389——
1977-03-11$1.42$2.061,609,339——
1977-03-10$1.41$2.061,245,776——
1977-03-09$1.42$2.06498,310——
1977-03-08$1.43$2.08915,264——
1977-03-07$1.43$2.081,083,062——
1977-03-04$1.42$2.063,043,253——
1977-03-03$1.42$2.071,296,624——
1977-03-02$1.44$2.091,296,624——
1977-03-01$1.42$2.061,296,624——
1977-02-28$1.40$2.041,161,877——
1977-02-25$1.40$2.03635,600——
1977-02-24$1.38$2.01808,483——
1977-02-23$1.39$2.022,872,912——
1977-02-22$1.38$2.01709,330——
1977-02-18$1.38$2.011,306,794——
1977-02-17$1.39$2.031,156,792——
1977-02-16$1.41$2.032,412,738——
1977-02-15$1.41$2.031,222,894——
1977-02-14$1.42$2.05844,077——
1977-02-11$1.41$2.031,222,894——
1977-02-10$1.40$2.021,319,506——
1977-02-09$1.41$2.03821,195——
1977-02-08$1.41$2.04744,923——
1977-02-07$1.43$2.06940,688——
1977-02-04$1.43$2.07988,994——
1977-02-03$1.45$2.09699,160——
1977-02-02$1.45$2.10866,958——
1977-02-01$1.46$2.11986,451——
1977-01-31$1.44$2.07699,160——
1977-01-28$1.42$2.052,799,182——
1977-01-27$1.39$2.011,194,928——
1977-01-26$1.46$2.103,127,152——
1977-01-25$1.47$2.121,113,571——
1977-01-24$1.48$2.141,182,216——
1977-01-21$1.46$2.101,507,643——
1977-01-20$1.45$2.09734,754——
1977-01-19$1.46$2.112,529,688——
1977-01-18$1.44$2.07907,637——
1977-01-17$1.43$2.07671,194——
1977-01-14$1.44$2.08884,755——
1977-01-13$1.46$2.101,731,374——
1977-01-12$1.43$2.061,489,846——
1977-01-11$1.47$2.121,848,325——
1977-01-10$1.52$2.202,644,096——
1977-01-07$1.53$2.211,217,810——
1977-01-06$1.52$2.201,316,963——
1977-01-05$1.51$2.192,458,501——
1977-01-04$1.51$2.184,022,077——
1977-01-03$1.52$2.201,563,576——