5 DAY PERFORMANCE
-0.96%
1 MONTH PERFORMANCE
-2.60%
3 MONTH PERFORMANCE
-6.81%
6 MONTH PERFORMANCE
+15.12%
YEAR-TO-DATE PERFORMANCE
-0.11%
1 YEAR PERFORMANCE
+35.64%
RTX Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $116.97 | $115.68 (-1.1%) | $117.33 | $115.54 | 1.49 M | $155.62 B |
| 12/31/2024 | $115.57 | $115.72 (0.13%) | $116.10 | $114.91 | 2.41 M | $154.28 B |
| 12/30/2024 | $115.44 | $115.22 (-0.19%) | $115.92 | $114.53 | 2.82 M | $153.61 B |
| 12/27/2024 | $116.27 | $116.71 (0.38%) | $117.53 | $115.84 | 3.85 M | $155.60 B |
| 12/26/2024 | $116.77 | $117.04 (0.23%) | $117.62 | $116.39 | 2.15 M | $156.04 B |
| 12/24/2024 | $115.95 | $116.83 (0.76%) | $116.96 | $115.88 | 1.66 M | $155.76 B |
| 12/23/2024 | $116.19 | $116.63 (0.38%) | $116.89 | $115.79 | 3.59 M | $155.49 B |
| 12/20/2024 | $114.94 | $116.48 (1.34%) | $116.78 | $114.60 | 13.39 M | $155.29 B |
| 12/19/2024 | $115.70 | $115.46 (-0.21%) | $117.25 | $115.25 | 5.45 M | $153.93 B |
| 12/18/2024 | $116.86 | $114.45 (-2.06%) | $117.45 | $114.37 | 4.11 M | $152.58 B |
| 12/17/2024 | $117.69 | $117.42 (-0.23%) | $118.13 | $117.00 | 3.01 M | $156.54 B |
| 12/16/2024 | $117.43 | $118.11 (0.58%) | $118.35 | $116.80 | 3.99 M | $157.46 B |
| 12/13/2024 | $116.26 | $117.75 (1.28%) | $117.93 | $115.97 | 5.06 M | $156.98 B |
| 12/12/2024 | $116.94 | $116.05 (-0.76%) | $117.25 | $115.62 | 3.85 M | $154.72 B |
| 12/11/2024 | $117.84 | $116.94 (-0.76%) | $117.98 | $116.30 | 4.30 M | $155.90 B |
| 12/10/2024 | $116.60 | $117.61 (0.87%) | $118.22 | $116.00 | 3.73 M | $156.80 B |
| 12/09/2024 | $117.35 | $116.58 (-0.66%) | $117.85 | $114.22 | 7.26 M | $155.42 B |
| 12/06/2024 | $118.02 | $117.99 (-0.03%) | $118.35 | $117.40 | 4.79 M | $157.30 B |
| 12/05/2024 | $118.80 | $118.52 (-0.24%) | $119.01 | $117.69 | 3.33 M | $158.01 B |
| 12/04/2024 | $117.76 | $119.23 (1.25%) | $119.37 | $117.50 | 3.77 M | $158.96 B |
| 12/03/2024 | $119.02 | $118.10 (-0.77%) | $119.45 | $117.89 | 3.62 M | $157.45 B |
| 12/02/2024 | $121.83 | $118.68 (-2.59%) | $121.99 | $118.54 | 4.47 M | $158.22 B |
| 11/29/2024 | $120.68 | $121.83 (0.95%) | $121.87 | $120.66 | 2.73 M | $162.42 B |
| 11/27/2024 | $121.04 | $120.34 (-0.58%) | $121.75 | $120.33 | 3.60 M | $160.44 B |
| 11/26/2024 | $118.87 | $120.61 (1.46%) | $121.04 | $118.59 | 3.18 M | $160.80 B |
| 11/25/2024 | $120.36 | $118.65 (-1.42%) | $121.00 | $118.02 | 8.32 M | $158.18 B |
| 11/22/2024 | $120.72 | $120.77 (0.04%) | $121.88 | $120.50 | 3.59 M | $161.01 B |
| 11/21/2024 | $119.60 | $120.53 (0.78%) | $120.88 | $118.86 | 4.85 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 |