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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$94.25$449.503,227,100——
2019-12-30$94.32$449.862,674,605——
2019-12-27$94.58$451.062,928,050——
2019-12-26$94.85$452.352,231,274——
2019-12-24$94.13$448.931,596,786——
2019-12-23$94.29$449.684,361,328——
2019-12-20$94.08$448.697,252,673——
2019-12-19$93.59$446.354,755,241——
2019-12-18$92.96$443.356,036,929——
2019-12-17$93.53$446.085,759,172——
2019-12-16$94.06$448.605,162,502——
2019-12-13$93.81$447.433,762,911——
2019-12-12$94.03$448.454,327,483——
2019-12-11$92.68$442.033,603,693——
2019-12-10$91.49$436.324,246,761——
2019-12-09$92.02$438.882,403,045——
2019-12-06$92.50$441.194,143,953——
2019-12-05$91.42$435.993,720,644——
2019-12-04$90.95$433.774,829,130——
2019-12-03$90.45$431.405,938,729——
2019-12-02$91.25$435.186,121,940——
2019-11-29$93.35$445.241,575,494——
2019-11-27$93.66$446.682,401,456——
2019-11-26$93.22$444.585,722,625——
2019-11-25$92.84$442.783,818,367——
2019-11-22$92.95$443.323,783,568——
2019-11-21$92.70$442.123,731,131——
2019-11-20$92.29$440.174,204,335——
2019-11-19$93.37$445.334,495,758——
2019-11-18$93.84$447.552,948,866——
2019-11-15$94.00$448.303,160,839——
2019-11-14$93.21$444.552,757,551——
2019-11-13$93.34$442.942,926,302——
2019-11-12$93.39$443.182,562,421——
2019-11-11$93.28$442.672,341,233——
2019-11-08$93.69$444.652,701,618——
2019-11-07$93.60$444.204,407,092——
2019-11-06$93.34$442.945,015,679——
2019-11-05$93.05$441.576,453,406——
2019-11-04$92.83$440.556,823,166——
2019-11-01$92.31$438.076,444,348——
2019-10-31$90.36$428.824,852,647——
2019-10-30$90.52$429.594,040,191——
2019-10-29$89.36$424.105,647,306——
2019-10-28$90.02$427.203,773,081——
2019-10-25$89.97$426.965,074,154——
2019-10-24$90.27$428.407,235,353——
2019-10-23$88.05$417.865,324,262——
2019-10-22$88.99$422.3410,544,286——
2019-10-21$87.07$413.205,951,758——
2019-10-18$86.09$408.575,413,246——
2019-10-17$86.95$412.664,103,751——
2019-10-16$86.04$408.303,339,125——
2019-10-15$85.68$406.633,964,078——
2019-10-14$85.54$405.942,637,740——
2019-10-11$85.68$406.634,849,469——
2019-10-10$84.28$399.973,710,633——
2019-10-09$83.05$394.113,864,448——
2019-10-08$82.31$390.623,970,911——
2019-10-07$83.51$396.292,662,052——
2019-10-04$83.83$397.853,009,884——
2019-10-03$82.57$391.874,609,053——
2019-10-02$82.11$389.665,175,532——
2019-10-01$84.20$399.585,539,095——
2019-09-30$85.92$407.734,079,122——
2019-09-27$85.83$407.343,395,375——
2019-09-26$86.55$410.754,278,541——
2019-09-25$86.11$408.663,357,875——
2019-09-24$85.26$404.624,506,881——
2019-09-23$85.38$405.194,137,597——
2019-09-20$85.32$404.898,439,656——
2019-09-19$86.55$410.753,479,433——
2019-09-18$86.63$411.142,773,600——
2019-09-17$86.35$409.793,369,316——
2019-09-16$86.90$412.393,355,968——
2019-09-13$86.88$412.334,807,520——
2019-09-12$86.51$410.544,805,931——
2019-09-11$85.56$406.034,557,093——
2019-09-10$84.27$399.944,552,326——
2019-09-09$84.40$400.533,675,834——
2019-09-06$84.13$399.283,375,513——
2019-09-05$83.72$397.314,231,348——
2019-09-04$82.47$391.393,585,102——
2019-09-03$81.16$385.184,028,433——
2019-08-30$81.96$388.973,702,529——
2019-08-29$81.50$386.797,271,105——
2019-08-28$79.84$378.913,252,047——
2019-08-27$78.40$372.043,459,571——
2019-08-26$78.97$374.793,325,936——
2019-08-23$77.67$368.615,532,580——
2019-08-22$80.53$382.172,593,248——
2019-08-21$80.13$380.282,732,286——
2019-08-20$79.72$378.343,161,474——
2019-08-19$79.70$378.222,896,906——
2019-08-16$78.70$373.474,023,348——
2019-08-15$77.87$369.566,295,618——
2019-08-14$78.23$369.045,337,769——
2019-08-13$81.15$382.853,813,918——
2019-08-12$80.57$380.084,135,055——
2019-08-09$82.59$389.643,767,360——
2019-08-08$82.74$390.364,253,117——
2019-08-07$81.19$383.026,835,401——
2019-08-06$81.06$382.406,042,808——
2019-08-05$79.14$373.346,322,790——
2019-08-02$82.32$388.373,443,681——
2019-08-01$82.97$391.434,633,524——
2019-07-31$84.08$396.655,348,733——
2019-07-30$85.15$401.703,584,148——
2019-07-29$85.41$402.943,259,675——
2019-07-26$85.36$402.683,521,383——
2019-07-25$85.81$404.846,339,633——
2019-07-24$84.49$398.585,684,171——
2019-07-23$84.92$400.6312,855,169——
2019-07-22$83.67$394.725,399,422——
2019-07-19$83.32$393.065,138,985——
2019-07-18$82.63$389.824,638,132——
2019-07-17$81.88$386.264,347,663——
2019-07-16$83.82$395.435,085,118——
2019-07-15$83.85$395.553,779,754——
2019-07-12$84.15$397.015,088,455——
2019-07-11$82.66$389.943,874,141——
2019-07-10$82.10$387.303,717,148——
2019-07-09$82.06$387.124,803,229——
2019-07-08$82.36$388.555,088,455——
2019-07-05$83.41$393.505,636,024——
2019-07-03$83.70$394.873,237,746——
2019-07-02$83.05$391.785,394,655——
2019-07-01$82.66$389.946,233,329——
2019-06-28$81.94$386.568,637,486——
2019-06-27$81.16$382.903,199,452——
2019-06-26$80.40$379.314,643,853——
2019-06-25$81.20$383.054,439,825——
2019-06-24$81.93$386.505,842,594——
2019-06-21$81.03$382.259,087,332——
2019-06-20$81.83$386.056,906,906——
2019-06-19$79.77$376.345,172,354——
2019-06-18$79.69$375.937,208,181——
2019-06-17$78.18$368.835,317,589——
2019-06-14$78.85$372.014,873,145——
2019-06-13$78.55$370.557,317,027——
2019-06-12$78.08$368.3615,850,911——
2019-06-11$77.37$365.0017,434,985——
2019-06-10$80.56$380.0521,901,664——
2019-06-07$83.17$392.352,930,752——
2019-06-06$82.86$390.923,197,068——
2019-06-05$82.67$390.003,770,538——
2019-06-04$81.42$384.093,805,973——
2019-06-03$79.84$376.644,307,779——
2019-05-31$79.48$374.985,646,829——
2019-05-30$80.81$381.214,367,525——
2019-05-29$81.48$384.394,444,592——
2019-05-28$81.76$385.726,419,719——
2019-05-24$82.69$390.124,952,595——
2019-05-23$82.10$387.308,983,570——
2019-05-22$85.22$402.023,086,791——
2019-05-21$85.61$403.873,480,863——
2019-05-20$84.00$396.293,091,558——
2019-05-17$84.17$397.102,551,298——
2019-05-16$85.12$401.554,463,819——
2019-05-15$84.32$395.603,861,588——
2019-05-14$84.32$395.604,305,078——
2019-05-13$83.05$389.636,545,091——
2019-05-10$86.32$405.024,214,823——
2019-05-09$86.13$404.104,066,569——
2019-05-08$86.26$404.723,807,721——
2019-05-07$85.24$399.917,794,522——
2019-05-06$88.23$413.963,776,100——
2019-05-03$89.13$418.184,513,396——
2019-05-02$87.98$412.784,379,761——
2019-05-01$89.10$418.043,487,537——
2019-04-30$89.75$421.085,232,736——
2019-04-29$89.44$419.635,417,378——
2019-04-26$88.60$415.673,273,022——
2019-04-25$87.94$412.573,712,381——
2019-04-24$87.85$412.164,344,803——
2019-04-23$88.12$413.439,030,605——
2019-04-22$86.16$404.254,694,224——
2019-04-18$86.22$404.513,970,117——
2019-04-17$85.46$400.944,425,365——
2019-04-16$85.17$399.613,176,411——
2019-04-15$84.68$397.282,979,216——
2019-04-12$85.15$399.494,553,280——
2019-04-11$83.59$392.172,767,879——
2019-04-10$82.86$388.754,324,622——
2019-04-09$83.23$390.493,320,692——
2019-04-08$84.05$394.364,318,425——
2019-04-05$84.15$394.833,973,771——
2019-04-04$83.51$391.823,546,171——
2019-04-03$82.64$387.714,512,760——
2019-04-02$83.01$389.464,616,840——
2019-04-01$83.82$393.268,422,971——
2019-03-29$81.11$380.574,839,617——
2019-03-28$80.09$375.782,974,767——
2019-03-27$79.48$372.924,336,063——
2019-03-26$79.38$372.455,091,474——
2019-03-25$78.92$370.263,608,460——
2019-03-22$78.76$369.526,152,926——
2019-03-21$79.85$374.634,127,904——
2019-03-20$78.86$370.004,680,876——
2019-03-19$79.62$373.544,704,076——
2019-03-18$79.86$374.696,181,051——
2019-03-15$79.24$371.8015,396,933——
2019-03-14$79.86$374.666,236,984——
2019-03-13$79.70$373.927,713,801——
2019-03-12$78.46$368.116,108,434——
2019-03-11$79.30$372.067,398,066——
2019-03-08$78.05$366.194,912,394——
2019-03-07$78.33$367.496,616,437——
2019-03-06$78.91$370.235,592,486——
2019-03-05$79.26$371.865,141,845——
2019-03-04$79.13$371.275,526,065——
2019-03-01$79.15$371.366,073,158——
2019-02-28$79.09$371.067,017,342——
2019-02-27$79.86$374.693,969,322——
2019-02-26$80.04$375.555,397,833——
2019-02-25$80.72$378.744,245,967——
2019-02-22$80.41$377.265,018,221——
2019-02-21$79.50$372.985,179,822——
2019-02-20$80.82$379.2110,012,607——
2019-02-19$80.96$379.839,680,983——
2019-02-15$80.40$377.2310,850,328——
2019-02-14$78.12$366.515,957,638——
2019-02-13$78.30$365.203,914,660——
2019-02-12$78.02$363.915,624,266——
2019-02-11$77.23$360.216,222,365——
2019-02-08$77.09$359.536,263,679——
2019-02-07$75.97$354.347,384,719——
2019-02-06$76.38$356.225,565,473——
2019-02-05$76.00$354.497,192,132——
2019-02-04$74.98$349.707,857,128——
2019-02-01$74.88$349.236,572,581——
2019-01-31$74.30$346.569,663,345——
2019-01-30$74.97$349.6411,627,984——
2019-01-29$74.16$345.8917,208,552——
2019-01-28$72.42$337.7814,161,009——
2019-01-25$72.88$339.937,375,185——
2019-01-24$72.72$339.1914,356,933——
2019-01-23$73.66$343.5419,960,859——
2019-01-22$69.89$325.989,039,980——
2019-01-18$71.68$334.327,366,763——
2019-01-17$70.97$331.005,079,239——
2019-01-16$69.77$325.436,177,238——
2019-01-15$69.89$325.984,444,751——
2019-01-14$69.76$325.375,049,524——
2019-01-11$69.19$322.735,759,807——
2019-01-10$69.48$324.085,368,119——
2019-01-09$68.80$320.886,726,873——
2019-01-08$68.53$319.645,951,282——
2019-01-07$67.32$313.988,314,601——
2019-01-04$67.35$314.1310,083,317——
2019-01-03$65.12$303.748,884,258——
2019-01-02$68.16$317.889,361,752——