-
5 DAY PERFORMANCE
+2.14% -
1 MONTH PERFORMANCE
-3.55% -
3 MONTH PERFORMANCE
+2.58% -
6 MONTH PERFORMANCE
+13.88% -
YEAR-TO-DATE PERFORMANCE
+43.89% -
1 YEAR PERFORMANCE
+51.68%
RTX Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $120.72 | $121.02 (0.24%) | $121.84 | $120.50 | 802,911 | |
| 11/21/2024 | $119.60 | $120.53 (0.78%) | $120.88 | $118.86 | 4.03 M | $160.69 B |
| 11/20/2024 | $118.85 | $119.15 (0.25%) | $119.28 | $117.67 | 3.99 M | $158.85 B |
| 11/19/2024 | $121.24 | $118.96 (-1.88%) | $121.35 | $118.50 | 4.65 M | $158.60 B |
| 11/18/2024 | $118.37 | $119.39 (0.86%) | $119.72 | $118.37 | 4.46 M | $159.17 B |
| 11/15/2024 | $118.15 | $118.53 (0.32%) | $118.85 | $117.13 | 6.97 M | $158.02 B |
| 11/14/2024 | $123.20 | $118.92 (-3.47%) | $123.50 | $117.56 | 6.11 M | $158.54 B |
| 11/13/2024 | $123.38 | $123.75 (0.3%) | $123.95 | $122.96 | 2.80 M | $164.98 B |
| 11/12/2024 | $124.89 | $123.37 (-1.22%) | $125.28 | $122.30 | 3.90 M | $164.48 B |
| 11/11/2024 | $124.08 | $124.56 (0.39%) | $125.54 | $124.02 | 4.01 M | $166.06 B |
| 11/08/2024 | $120.95 | $123.55 (2.15%) | $124.22 | $120.90 | 6.38 M | $164.72 B |
| 11/07/2024 | $122.00 | $120.08 (-1.57%) | $122.25 | $119.96 | 4.42 M | $160.09 B |
| 11/06/2024 | $122.55 | $121.59 (-0.78%) | $122.86 | $120.26 | 9.63 M | $162.10 B |
| 11/05/2024 | $118.49 | $118.98 (0.41%) | $119.10 | $117.70 | 8.09 M | $158.62 B |
| 11/04/2024 | $119.07 | $118.00 (-0.9%) | $119.63 | $117.83 | 6.86 M | $157.32 B |
| 11/01/2024 | $121.50 | $118.75 (-2.26%) | $121.62 | $118.74 | 5.24 M | $158.32 B |
| 10/31/2024 | $121.30 | $120.99 (-0.26%) | $122.09 | $120.58 | 4.11 M | $161.30 B |
| 10/30/2024 | $122.34 | $121.86 (-0.39%) | $122.81 | $121.75 | 4.85 M | $162.46 B |
| 10/29/2024 | $125.41 | $122.79 (-2.09%) | $125.50 | $122.68 | 5.10 M | $163.70 B |
| 10/28/2024 | $125.23 | $125.43 (0.16%) | $125.91 | $124.63 | 4.45 M | $167.22 B |
| 10/25/2024 | $126.06 | $125.16 (-0.71%) | $126.25 | $124.80 | 4.72 M | $166.86 B |
| 10/24/2024 | $126.38 | $125.17 (-0.96%) | $126.68 | $125.12 | 4.17 M | $166.65 B |
| 10/23/2024 | $126.91 | $127.21 (0.24%) | $127.50 | $125.63 | 5.45 M | $169.37 B |
| 10/22/2024 | $127.99 | $125.53 (-1.92%) | $128.70 | $123.53 | 5.75 M | $167.13 B |
| 10/21/2024 | $125.90 | $125.90 (0%) | $126.43 | $124.70 | 4.77 M | $167.62 B |
| 10/18/2024 | $126.15 | $125.92 (-0.18%) | $126.27 | $125.04 | 4.36 M | $167.65 B |
| 10/17/2024 | $126.47 | $125.75 (-0.57%) | $127.00 | $125.13 | 2.46 M | $167.47 B |
| 10/16/2024 | $124.77 | $126.22 (1.16%) | $126.24 | $124.20 | 3.13 M | $168.10 B |
| 10/15/2024 | $125.97 | $125.03 (-0.75%) | $126.82 | $124.70 | 7.52 M | $166.51 B |
| 10/14/2024 | $123.74 | $124.64 (0.73%) | $124.83 | $123.27 | 1.93 M | $166.00 B |
| 10/11/2024 | $123.00 | $123.93 (0.76%) | $123.93 | $122.90 | 2.56 M | $165.05 B |
| 10/10/2024 | $123.63 | $122.94 (-0.56%) | $124.07 | $122.41 | 2.79 M | $163.73 B |
| 10/09/2024 | $123.03 | $123.95 (0.75%) | $124.74 | $122.60 | 3.21 M | $165.08 B |
| 10/08/2024 | $125.43 | $123.50 (-1.54%) | $125.94 | $123.27 | 3.19 M | $164.48 B |
| 10/07/2024 | $124.85 | $125.05 (0.16%) | $125.68 | $124.25 | 4.61 M | $166.54 B |
| 10/04/2024 | $123.70 | $124.91 (0.98%) | $124.98 | $123.15 | 3.06 M | $166.36 B |
| 10/03/2024 | $124.50 | $123.67 (-0.67%) | $124.90 | $123.20 | 4.77 M | $164.70 B |
| 10/02/2024 | $125.22 | $124.04 (-0.94%) | $125.53 | $123.64 | 3.80 M | $165.20 B |
| 10/01/2024 | $121.18 | $124.39 (2.65%) | $124.59 | $120.14 | 7.21 M | $165.66 B |
| 09/30/2024 | $120.68 | $121.16 (0.4%) | $121.29 | $119.77 | 5.48 M | $161.36 B |
| 09/27/2024 | $119.94 | $120.39 (0.38%) | $121.24 | $119.62 | 7.94 M | $160.34 B |
| 09/26/2024 | $120.24 | $120.32 (0.07%) | $121.88 | $120.13 | 6.20 M | $160.24 B |
| 09/25/2024 | $120.51 | $120.90 (0.32%) | $121.45 | $120.36 | 5.71 M | $161.01 B |
| 09/24/2024 | $120.13 | $120.04 (-0.07%) | $120.25 | $119.08 | 5.84 M | $159.87 B |
| 09/23/2024 | $118.67 | $120.27 (1.35%) | $120.48 | $118.21 | 6.76 M | $160.18 B |
| 09/20/2024 | $118.20 | $118.15 (-0.04%) | $118.89 | $117.86 | 16.96 M | $157.35 B |
| 09/19/2024 | $118.70 | $118.82 (0.1%) | $119.21 | $117.26 | 5.27 M | $158.24 B |
| 09/18/2024 | $118.97 | $118.04 (-0.78%) | $119.61 | $117.77 | 4.44 M | $157.21 B |
| 09/17/2024 | $118.50 | $118.73 (0.19%) | $119.04 | $117.75 | 5.10 M | $158.12 B |
| 09/16/2024 | $119.97 | $119.20 (-0.64%) | $120.55 | $118.06 | 6.03 M | $158.75 B |
| 09/13/2024 | $119.90 | $119.12 (-0.65%) | $120.20 | $118.89 | 4.71 M | $158.64 B |
| 09/12/2024 | $119.00 | $120.10 (0.92%) | $120.15 | $118.80 | 4.23 M | $159.95 B |
| 09/11/2024 | $119.87 | $119.26 (-0.51%) | $119.87 | $117.35 | 4.86 M | $158.83 B |
| 09/10/2024 | $121.51 | $120.30 (-1%) | $121.71 | $119.91 | 3.81 M | $160.22 B |
| 09/09/2024 | $119.64 | $121.16 (1.27%) | $121.33 | $119.17 | 4.49 M | $161.36 B |
| 09/06/2024 | $119.65 | $118.44 (-1.01%) | $120.77 | $118.07 | 3.98 M | $157.74 B |
| 09/05/2024 | $121.19 | $119.64 (-1.28%) | $121.61 | $118.65 | 5.76 M | $159.34 B |
| 09/04/2024 | $121.10 | $121.11 (0.01%) | $122.32 | $120.77 | 4.48 M | $161.29 B |
| 09/03/2024 | $123.12 | $120.99 (-1.73%) | $123.66 | $120.68 | 5.54 M | $161.13 B |
| 08/30/2024 | $122.05 | $123.34 (1.06%) | $123.70 | $121.96 | 6.37 M | $164.26 B |
| 08/29/2024 | $121.09 | $122.29 (0.99%) | $122.74 | $120.54 | 3.55 M | $162.87 B |
| 08/28/2024 | $119.77 | $120.84 (0.89%) | $121.35 | $119.68 | 4.29 M | $160.93 B |
| 08/27/2024 | $118.68 | $119.49 (0.68%) | $119.59 | $118.39 | 4.10 M | $159.14 B |
| 08/26/2024 | $118.69 | $118.70 (0.01%) | $119.73 | $118.39 | 6.26 M | $158.08 B |
| 08/23/2024 | $118.29 | $118.52 (0.19%) | $118.89 | $117.91 | 3.43 M | $157.84 B |
| 08/22/2024 | $117.36 | $118.02 (0.56%) | $118.06 | $117.18 | 3.74 M | $157.18 B |