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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$71.51$350.824,177,000——
2020-12-30$71.36$350.085,015,500——
2020-12-29$70.34$345.083,670,100——
2020-12-28$70.63$346.502,938,000——
2020-12-24$70.27$344.741,758,600——
2020-12-23$70.72$346.944,312,900——
2020-12-22$69.25$339.734,028,200——
2020-12-21$69.67$341.798,351,700——
2020-12-18$70.17$344.2416,809,800——
2020-12-17$70.64$346.555,769,900——
2020-12-16$70.57$346.215,621,100——
2020-12-15$71.04$348.517,769,000——
2020-12-14$70.80$347.3410,849,300——
2020-12-11$72.89$357.597,185,900——
2020-12-10$72.98$358.037,497,900——
2020-12-09$73.54$360.785,329,300——
2020-12-08$74.48$365.394,364,900——
2020-12-07$73.04$358.324,913,800——
2020-12-04$73.91$362.599,297,900——
2020-12-03$73.29$359.556,893,900——
2020-12-02$71.94$352.935,401,600——
2020-12-01$71.23$349.446,544,600——
2020-11-30$71.72$351.8510,730,800——
2020-11-27$73.91$362.595,103,400——
2020-11-25$73.81$362.105,374,200——
2020-11-24$74.36$364.8010,570,500——
2020-11-23$72.64$356.367,208,800——
2020-11-20$69.76$342.235,833,800——
2020-11-19$71.11$348.868,929,000——
2020-11-18$69.51$341.0113,392,600——
2020-11-17$68.87$337.8711,134,200——
2020-11-16$68.66$336.8412,885,000——
2020-11-13$66.15$324.526,824,200——
2020-11-12$63.99$313.938,345,100——
2020-11-11$65.85$320.7210,124,700——
2020-11-10$67.89$330.6614,358,600——
2020-11-09$64.99$316.5319,021,200——
2020-11-06$58.56$285.227,849,800——
2020-11-05$58.28$283.857,446,700——
2020-11-04$56.82$276.748,662,000——
2020-11-03$57.04$277.817,740,500——
2020-11-02$55.75$271.539,750,800——
2020-10-30$54.32$264.5614,571,800——
2020-10-29$53.14$258.8214,994,500——
2020-10-28$52.34$254.9219,787,500——
2020-10-27$56.53$275.3314,785,900——
2020-10-26$60.81$296.177,596,800——
2020-10-23$62.57$304.755,864,600——
2020-10-22$62.80$305.876,990,100——
2020-10-21$60.35$293.935,647,200——
2020-10-20$61.24$298.275,960,800——
2020-10-19$61.46$299.347,373,300——
2020-10-16$61.75$300.758,287,700——
2020-10-15$60.49$294.626,166,000——
2020-10-14$59.94$291.945,971,800——
2020-10-13$59.52$289.898,836,700——
2020-10-12$60.53$294.815,378,900——
2020-10-09$59.91$291.793,996,200——
2020-10-08$60.80$296.124,483,000——
2020-10-07$59.69$290.724,925,800——
2020-10-06$58.45$284.687,187,200——
2020-10-05$59.51$289.846,077,800——
2020-10-02$59.34$289.018,381,200——
2020-10-01$57.46$279.866,525,600——
2020-09-30$57.54$280.257,708,400——
2020-09-29$57.60$280.546,362,100——
2020-09-28$58.89$286.825,457,500——
2020-09-25$57.49$280.0011,955,200——
2020-09-24$57.38$279.477,737,300——
2020-09-23$58.33$284.097,280,000——
2020-09-22$59.79$291.215,883,200——
2020-09-21$60.02$292.338,845,200——
2020-09-18$62.35$303.6716,814,200——
2020-09-17$62.81$305.916,062,800——
2020-09-16$62.92$306.458,873,300——
2020-09-15$61.44$299.247,069,300——
2020-09-14$61.97$301.826,548,600——
2020-09-11$60.65$295.399,780,900——
2020-09-10$59.52$289.898,670,400——
2020-09-09$59.58$290.187,560,700——
2020-09-08$59.25$288.5810,523,800——
2020-09-04$61.17$297.936,785,900——
2020-09-03$60.86$296.428,515,700——
2020-09-02$62.00$301.977,511,900——
2020-09-01$60.68$295.549,308,800——
2020-08-31$61.00$297.1010,885,700——
2020-08-28$62.24$303.1418,550,100——
2020-08-27$60.90$296.618,749,800——
2020-08-26$60.77$295.988,659,600——
2020-08-25$60.95$296.8612,678,800——
2020-08-24$61.88$301.396,379,800——
2020-08-21$60.27$293.547,067,400——
2020-08-20$60.99$297.054,689,200——
2020-08-19$61.64$300.225,381,200——
2020-08-18$62.10$302.464,727,700——
2020-08-17$62.77$305.726,408,400——
2020-08-14$63.64$309.965,124,400——
2020-08-13$63.30$308.309,452,000——
2020-08-12$64.29$310.817,327,000——
2020-08-11$64.26$310.6612,120,800——
2020-08-10$64.23$310.5210,042,600——
2020-08-07$61.23$296.026,263,100——
2020-08-06$59.87$289.445,786,700——
2020-08-05$60.03$290.2110,115,900——
2020-08-04$57.51$278.037,844,600——
2020-08-03$57.51$278.038,789,300——
2020-07-31$56.68$274.0211,437,200——
2020-07-30$57.46$277.7912,292,100——
2020-07-29$59.40$287.1711,162,500——
2020-07-28$61.00$294.9013,111,800——
2020-07-27$61.09$295.3410,194,300——
2020-07-24$62.07$300.086,058,900——
2020-07-23$63.12$305.156,043,300——
2020-07-22$63.63$307.625,758,700——
2020-07-21$63.05$304.817,395,200——
2020-07-20$61.41$296.896,688,300——
2020-07-17$62.20$300.7110,789,100——
2020-07-16$62.37$301.535,684,100——
2020-07-15$62.94$304.289,036,900——
2020-07-14$60.47$292.347,256,800——
2020-07-13$59.35$286.937,440,800——
2020-07-10$59.64$288.3310,458,000——
2020-07-09$58.11$280.9310,778,900——
2020-07-08$61.01$294.959,306,900——
2020-07-07$61.01$294.958,783,000——
2020-07-06$63.32$306.126,128,200——
2020-07-02$61.79$298.728,238,300——
2020-07-01$61.61$297.856,860,300——
2020-06-30$61.62$297.9010,746,400——
2020-06-29$61.92$299.358,908,700——
2020-06-26$59.10$285.7217,537,900——
2020-06-25$61.06$295.1912,717,400——
2020-06-24$61.72$298.389,880,500——
2020-06-23$64.54$312.026,935,100——
2020-06-22$65.04$314.447,566,100——
2020-06-19$64.89$313.7119,144,400——
2020-06-18$66.88$323.336,431,100——
2020-06-17$66.90$323.439,294,400——
2020-06-16$67.82$327.8811,523,900——
2020-06-15$67.05$324.1513,553,100——
2020-06-12$65.37$316.039,589,500——
2020-06-11$62.85$303.8513,709,000——
2020-06-10$68.36$330.499,765,900——
2020-06-09$70.54$341.029,964,900——
2020-06-08$74.16$358.5311,945,500——
2020-06-05$72.07$348.4214,203,100——
2020-06-04$67.51$326.3810,135,000——
2020-06-03$67.47$326.1815,875,900——
2020-06-02$63.40$306.5114,938,400——
2020-06-01$64.12$309.9911,314,000——
2020-05-29$64.52$311.9213,950,600——
2020-05-28$67.27$325.2212,683,200——
2020-05-27$66.65$322.2213,951,600——
2020-05-26$64.47$311.6815,937,800——
2020-05-22$60.00$290.076,510,700——
2020-05-21$60.10$290.5510,309,900——
2020-05-20$57.80$279.4310,344,800——
2020-05-19$57.94$280.1114,442,300——
2020-05-18$57.90$279.9219,741,400——
2020-05-15$52.73$254.9222,048,800——
2020-05-14$53.86$260.3916,745,200——
2020-05-13$54.10$259.2513,948,000——
2020-05-12$56.72$271.8010,906,200——
2020-05-11$57.36$274.8710,652,600——
2020-05-08$58.67$281.1510,177,300——
2020-05-07$57.01$273.1926,893,800——
2020-05-06$57.92$277.568,822,100——
2020-05-05$59.00$282.7312,776,400——
2020-05-04$58.85$282.0115,623,300——
2020-05-01$61.11$292.8413,680,400——
2020-04-30$64.81$310.5712,472,200——
2020-04-29$67.90$325.3810,327,900——
2020-04-28$65.39$313.3510,477,000——
2020-04-27$65.07$311.828,305,700——
2020-04-24$63.43$303.968,557,100——
2020-04-23$63.29$303.299,320,000——
2020-04-22$63.45$304.069,439,900——
2020-04-21$62.65$300.229,877,400——
2020-04-20$64.98$311.3910,564,000——
2020-04-17$66.07$316.6114,111,000——
2020-04-16$62.45$299.2614,108,100——
2020-04-15$62.33$298.6916,662,100——
2020-04-14$65.07$311.8216,758,300——
2020-04-13$61.83$296.2915,181,800——
2020-04-09$64.71$310.0924,734,300——
2020-04-08$62.62$300.0826,540,900——
2020-04-07$57.76$276.7927,110,200——
2020-04-06$57.56$275.8328,777,500——
2020-04-03$49.93$239.2718,932,300——
2020-04-02$54.13$259.3920,980,044——
2020-04-01$57.50$275.5519,658,472——
2020-03-31$59.36$284.4811,616,702——
2020-03-30$61.98$297.0212,019,832——
2020-03-27$61.14$292.9816,126,443——
2020-03-26$65.85$315.5723,079,589——
2020-03-25$60.53$290.0919,096,125——
2020-03-24$54.60$261.6520,411,023——
2020-03-23$47.17$226.0319,084,526——
2020-03-20$51.94$248.8922,923,550——
2020-03-19$52.71$252.6025,171,667——
2020-03-18$49.97$239.4536,292,760——
2020-03-17$58.43$279.9825,522,359——
2020-03-16$57.22$274.2219,586,014——
2020-03-13$66.33$317.8626,649,596——
2020-03-12$64.51$309.1230,644,501——
2020-03-11$67.66$324.2216,346,679——
2020-03-10$75.12$359.9914,774,045——
2020-03-09$72.60$347.9013,778,378——
2020-03-06$79.60$381.4313,614,711——
2020-03-05$79.57$381.3113,601,522——
2020-03-04$87.50$419.319,077,480——
2020-03-03$83.40$399.6814,444,010——
2020-03-02$84.37$404.3214,433,840——
2020-02-28$82.18$393.8319,610,008——
2020-02-27$83.18$398.6216,203,986——
2020-02-26$87.09$417.3213,401,785——
2020-02-25$87.36$418.6212,089,748——
2020-02-24$92.25$442.0510,190,257——
2020-02-21$95.36$456.956,796,948——
2020-02-20$94.34$452.065,380,831——
2020-02-19$94.83$454.415,339,993——
2020-02-18$95.20$456.224,553,280——
2020-02-14$96.58$462.806,175,331——
2020-02-13$96.32$461.595,420,874——
2020-02-12$97.66$465.779,167,100——
2020-02-11$97.70$465.988,577,104——
2020-02-10$98.52$469.886,419,878——
2020-02-07$98.70$470.727,886,048——
2020-02-06$98.30$468.836,011,664——
2020-02-05$97.94$467.125,727,709——
2020-02-04$96.29$459.236,090,160——
2020-02-03$94.37$450.077,450,027——
2020-01-31$94.52$450.827,325,131——
2020-01-30$96.92$462.236,958,867——
2020-01-29$96.17$458.696,079,832——
2020-01-28$96.20$458.819,083,677——
2020-01-27$95.05$453.316,889,427——
2020-01-24$96.41$459.805,879,141——
2020-01-23$96.79$461.636,369,348——
2020-01-22$96.78$461.605,546,881——
2020-01-21$97.21$463.647,797,382——
2020-01-17$97.17$463.437,365,492——
2020-01-16$96.63$460.885,671,300——
2020-01-15$95.63$456.104,937,023——
2020-01-14$95.37$454.844,987,712——
2020-01-13$95.69$456.374,910,010——
2020-01-10$95.57$455.804,605,240——
2020-01-09$96.70$461.184,672,455——
2020-01-08$96.55$460.493,772,445——
2020-01-07$96.41$459.804,348,775——
2020-01-06$96.71$461.274,139,504——
2020-01-03$96.51$460.284,969,756——
2020-01-02$96.38$459.654,451,584——