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 — 1978

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1978-12-29$1.53$2.431,845,782——
1978-12-28$1.53$2.431,845,782——
1978-12-27$1.52$2.421,634,763——
1978-12-26$1.54$2.452,430,534——
1978-12-22$1.49$2.37711,872——
1978-12-21$1.50$2.392,265,278——
1978-12-20$1.47$2.34971,197——
1978-12-19$1.45$2.304,416,149——
1978-12-18$1.46$2.317,388,214——
1978-12-15$1.49$2.372,700,029——
1978-12-14$1.50$2.381,075,435——
1978-12-13$1.49$2.371,357,642——
1978-12-12$1.51$2.405,415,312——
1978-12-11$1.53$2.431,589,000——
1978-12-08$1.53$2.43742,381——
1978-12-07$1.54$2.453,195,797——
1978-12-06$1.57$2.493,770,379——
1978-12-05$1.51$2.41783,059——
1978-12-04$1.51$2.40816,110——
1978-12-01$1.52$2.41988,994——
1978-11-30$1.50$2.391,200,013——
1978-11-29$1.46$2.321,660,187——
1978-11-28$1.48$2.361,494,931——
1978-11-27$1.47$2.341,288,997——
1978-11-24$1.49$2.371,700,866——
1978-11-22$1.49$2.371,601,712——
1978-11-21$1.47$2.341,444,083——
1978-11-20$1.45$2.305,547,517——
1978-11-17$1.43$2.271,800,019——
1978-11-16$1.43$2.231,027,130——
1978-11-15$1.42$2.223,689,022——
1978-11-14$1.44$2.262,102,565——
1978-11-13$1.48$2.33757,635——
1978-11-10$1.52$2.38996,621——
1978-11-09$1.53$2.402,161,040——
1978-11-08$1.52$2.382,267,821——
1978-11-07$1.48$2.333,040,710——
1978-11-06$1.52$2.381,136,453——
1978-11-03$1.52$2.392,112,734——
1978-11-02$1.53$2.405,585,653——
1978-11-01$1.58$2.476,963,634——
1978-10-31$1.48$2.335,407,685——
1978-10-30$1.49$2.342,819,522——
1978-10-27$1.47$2.311,426,286——
1978-10-26$1.47$2.302,163,582——
1978-10-25$1.56$2.441,878,834——
1978-10-24$1.60$2.512,290,702——
1978-10-23$1.62$2.533,355,968——
1978-10-20$1.65$2.584,962,765——
1978-10-19$1.69$2.642,196,634——
1978-10-18$1.70$2.672,916,133——
1978-10-17$1.70$2.662,982,235——
1978-10-16$1.71$2.684,116,146——
1978-10-13$1.76$2.752,267,821——
1978-10-12$1.77$2.772,550,027——
1978-10-11$1.77$2.781,375,438——
1978-10-10$1.76$2.763,498,342——
1978-10-09$1.76$2.752,532,230——
1978-10-06$1.72$2.703,732,243——
1978-10-05$1.71$2.672,138,158——
1978-10-04$1.71$2.671,337,302——
1978-10-03$1.72$2.691,883,918——
1978-10-02$1.72$2.701,365,269——
1978-09-29$1.71$2.681,083,062——
1978-09-28$1.69$2.641,220,352——
1978-09-27$1.69$2.651,983,072——
1978-09-26$1.72$2.69709,330——
1978-09-25$1.72$2.69770,347——
1978-09-22$1.72$2.703,549,190——
1978-09-21$1.73$2.713,287,323——
1978-09-20$1.69$2.653,396,646——
1978-09-19$1.70$2.678,450,938——
1978-09-18$1.81$2.840——
1978-09-15$1.81$2.842,672,062——
1978-09-14$1.85$2.901,657,645——
1978-09-13$1.87$2.941,253,403——
1978-09-12$1.93$3.02966,112——
1978-09-11$1.92$3.00912,722——
1978-09-08$1.94$3.042,049,174——
1978-09-07$1.94$3.042,433,077——
1978-09-06$1.94$3.043,739,870——
1978-09-05$1.92$3.011,004,248——
1978-09-01$1.92$3.011,393,235——
1978-08-31$1.88$2.953,556,818——
1978-08-30$1.88$2.941,993,242——
1978-08-29$1.90$2.971,845,782——
1978-08-28$1.93$3.021,194,928——
1978-08-25$1.96$3.07564,413——
1978-08-24$1.95$3.061,924,597——
1978-08-23$1.95$3.065,453,448——
1978-08-22$1.94$3.043,958,517——
1978-08-21$1.95$3.053,628,005——
1978-08-18$2.00$3.101,950,021——
1978-08-17$2.00$3.101,871,206——
1978-08-16$2.01$3.121,339,845——
1978-08-15$1.98$3.071,192,386——
1978-08-14$1.98$3.071,629,678——
1978-08-11$1.99$3.091,817,816——
1978-08-10$1.99$3.082,133,074——
1978-08-09$2.04$3.174,550,896——
1978-08-08$2.01$3.122,394,941——
1978-08-07$1.98$3.072,206,803——
1978-08-04$1.99$3.092,135,616——
1978-08-03$1.98$3.079,200,946——
1978-08-02$1.98$3.079,228,912——
1978-08-01$1.86$2.884,062,755——
1978-07-31$1.81$2.813,889,872——
1978-07-28$1.79$2.781,454,253——
1978-07-27$1.79$2.781,807,646——
1978-07-26$1.80$2.801,932,224——
1978-07-25$1.77$2.751,848,325——
1978-07-24$1.76$2.731,543,237——
1978-07-21$1.77$2.741,075,435——
1978-07-20$1.78$2.761,873,749——
1978-07-19$1.79$2.783,391,562——
1978-07-18$1.77$2.755,308,531——
1978-07-17$1.82$2.827,090,754——
1978-07-14$1.82$2.8211,631,480——
1978-07-13$1.71$2.652,323,754——
1978-07-12$1.69$2.623,129,694——
1978-07-11$1.69$2.623,729,701——
1978-07-10$1.67$2.593,447,494——
1978-07-07$1.65$2.563,366,138——
1978-07-06$1.64$2.541,555,949——
1978-07-05$1.64$2.542,552,570——
1978-07-03$1.65$2.56289,834——
1978-06-30$1.67$2.59582,210——
1978-06-29$1.68$2.61793,229——
1978-06-28$1.69$2.624,060,213——
1978-06-27$1.69$2.623,038,168——
1978-06-26$1.68$2.601,296,624——
1978-06-23$1.68$2.612,178,837——
1978-06-22$1.68$2.602,232,227——
1978-06-21$1.67$2.595,008,528——
1978-06-20$1.69$2.621,939,851——
1978-06-19$1.71$2.652,616,130——
1978-06-16$1.74$2.701,421,202——
1978-06-15$1.78$2.762,166,125——
1978-06-14$1.80$2.792,285,618——
1978-06-13$1.79$2.78798,314——
1978-06-12$1.80$2.79694,075——
1978-06-09$1.79$2.781,919,512——
1978-06-08$1.81$2.811,296,624——
1978-06-07$1.83$2.842,107,650——
1978-06-06$1.82$2.833,678,853——
1978-06-05$1.79$2.782,933,930——
1978-06-02$1.74$2.692,400,026——
1978-06-01$1.69$2.621,619,509——
1978-05-31$1.71$2.652,018,666——
1978-05-30$1.68$2.611,070,350——
1978-05-26$1.69$2.621,138,995——
1978-05-25$1.71$2.651,794,934——
1978-05-24$1.70$2.642,293,245——
1978-05-23$1.73$2.681,624,594——
1978-05-22$1.74$2.691,901,715——
1978-05-19$1.71$2.652,422,907——
1978-05-18$1.72$2.643,877,160——
1978-05-17$1.77$2.724,820,390——
1978-05-16$1.82$2.804,772,085——
1978-05-15$1.80$2.762,644,096——
1978-05-12$1.79$2.755,341,582——
1978-05-11$1.77$2.714,067,840——
1978-05-10$1.76$2.697,698,387——
1978-05-09$1.69$2.595,199,208——
1978-05-08$1.67$2.564,820,390——
1978-05-05$1.68$2.577,090,754——
1978-05-04$1.62$2.482,323,754——
1978-05-03$1.57$2.412,555,112——
1978-05-02$1.61$2.472,171,210——
1978-05-01$1.61$2.474,906,832——
1978-04-28$1.59$2.442,735,622——
1978-04-27$1.58$2.434,311,910——
1978-04-26$1.59$2.443,508,512——
1978-04-25$1.59$2.447,108,550——
1978-04-24$1.56$2.393,539,021——
1978-04-21$1.57$2.412,209,346——
1978-04-20$1.59$2.443,050,880——
1978-04-19$1.56$2.392,544,942——
1978-04-18$1.56$2.404,924,629——
1978-04-17$1.59$2.447,215,331——
1978-04-14$1.51$2.323,968,686——
1978-04-13$1.45$2.222,011,038——
1978-04-12$1.44$2.201,703,408——
1978-04-11$1.45$2.221,065,266——
1978-04-10$1.46$2.234,517,845——
1978-04-07$1.44$2.201,121,198——
1978-04-06$1.42$2.181,530,525——
1978-04-05$1.42$2.171,703,408——
1978-04-04$1.41$2.16950,858——
1978-04-03$1.40$2.14872,043——
1978-03-31$1.40$2.15933,061——
1978-03-30$1.41$2.16678,821——
1978-03-29$1.42$2.182,308,499——
1978-03-28$1.42$2.17724,584——
1978-03-27$1.42$2.18470,344——
1978-03-23$1.42$2.171,060,181——
1978-03-22$1.41$2.16432,208——
1978-03-21$1.42$2.171,050,011——
1978-03-20$1.44$2.202,966,981——
1978-03-17$1.42$2.171,815,274——
1978-03-16$1.43$2.19788,144——
1978-03-15$1.43$2.191,583,915——
1978-03-14$1.44$2.201,258,488——
1978-03-13$1.43$2.191,766,968——
1978-03-10$1.43$2.192,672,062——
1978-03-09$1.42$2.182,555,112——
1978-03-08$1.41$2.161,255,946——
1978-03-07$1.37$2.10536,446——
1978-03-06$1.37$2.10676,278——
1978-03-03$1.38$2.111,034,757——
1978-03-02$1.37$2.101,505,101——
1978-03-01$1.33$2.04955,942——
1978-02-28$1.33$2.04416,954——
1978-02-27$1.34$2.051,482,219——
1978-02-24$1.35$2.07750,008——
1978-02-23$1.34$2.051,255,946——
1978-02-22$1.33$2.04333,054——
1978-02-21$1.32$2.031,177,131——
1978-02-17$1.34$2.051,357,642——
1978-02-16$1.36$2.051,459,338——
1978-02-15$1.36$2.051,517,813——
1978-02-14$1.37$2.07551,701——
1978-02-13$1.39$2.10574,582——
1978-02-10$1.39$2.101,133,910——
1978-02-09$1.38$2.081,360,184——
1978-02-08$1.39$2.10139,832——
1978-02-07$1.39$2.102,694,944——
1978-02-06$1.36$2.05816,110——
1978-02-03$1.37$2.07770,347——
1978-02-02$1.38$2.081,095,774——
1978-02-01$1.36$2.061,418,659——
1978-01-31$1.34$2.022,829,691——
1978-01-30$1.35$2.041,238,149——
1978-01-27$1.29$1.951,105,944——
1978-01-26$1.29$1.951,105,944——
1978-01-25$1.28$1.93605,091——
1978-01-24$1.28$1.941,245,776——
1978-01-23$1.28$1.931,360,184——
1978-01-20$1.28$1.94511,022——
1978-01-19$1.30$1.971,665,272——
1978-01-18$1.31$1.981,304,251——
1978-01-17$1.31$1.98729,669——
1978-01-16$1.31$1.98701,702——
1978-01-13$1.30$1.96716,957——
1978-01-12$1.31$1.981,606,797——
1978-01-11$1.30$1.96958,485——
1978-01-10$1.32$1.991,380,523——
1978-01-09$1.32$1.992,890,709——
1978-01-06$1.36$2.061,022,045——
1978-01-05$1.39$2.10838,992——
1978-01-04$1.39$2.101,578,830——
1978-01-03$1.40$2.12602,549——