5 DAY PERFORMANCE
-2.06%
1 MONTH PERFORMANCE
-1.55%
3 MONTH PERFORMANCE
+8.75%
6 MONTH PERFORMANCE
+23.18%
YEAR-TO-DATE PERFORMANCE
+48.03%
1 YEAR PERFORMANCE
+44.53%
RTX Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $168.93 | $171.31 (1.41%) | $172.09 | $168.65 | 7.01 M | $229.59 B |
| 12/03/2025 | $169.05 | $168.45 (-0.35%) | $169.19 | $166.74 | 5.45 M | $225.76 B |
| 12/02/2025 | $169.38 | $168.80 (-0.34%) | $169.38 | $168.04 | 4.05 M | $226.23 B |
| 12/01/2025 | $173.70 | $168.02 (-3.27%) | $174.00 | $167.90 | 4.89 M | $225.18 B |
| 11/28/2025 | $173.04 | $174.91 (1.08%) | $174.94 | $173.00 | 1.68 M | $234.41 B |
| 11/26/2025 | $172.56 | $173.19 (0.37%) | $174.03 | $172.02 | 3.56 M | $232.11 B |
| 11/25/2025 | $172.76 | $172.15 (-0.35%) | $173.63 | $169.52 | 5.51 M | $230.72 B |
| 11/24/2025 | $169.28 | $173.21 (2.32%) | $173.65 | $168.90 | 8.12 M | $232.14 B |
| 11/21/2025 | $172.26 | $169.68 (-1.5%) | $172.30 | $168.62 | 6.11 M | $227.41 B |
| 11/20/2025 | $176.54 | $172.73 (-2.16%) | $177.55 | $172.50 | 4.22 M | $231.49 B |
| 11/19/2025 | $173.51 | $173.77 (0.15%) | $174.77 | $172.50 | 3.90 M | $232.89 B |
| 11/18/2025 | $176.70 | $174.72 (-1.12%) | $177.93 | $174.31 | 3.74 M | $234.16 B |
| 11/17/2025 | $176.10 | $175.63 (-0.27%) | $176.30 | $174.63 | 3.91 M | $235.38 B |
| 11/14/2025 | $173.96 | $175.57 (0.93%) | $176.16 | $172.50 | 3.22 M | $235.30 B |
| 11/13/2025 | $178.63 | $173.96 (-2.61%) | $178.79 | $173.13 | 3.62 M | $233.14 B |
| 11/12/2025 | $178.60 | $177.69 (-0.51%) | $179.90 | $177.37 | 4.47 M | $238.14 B |
| 11/11/2025 | $178.81 | $179.22 (0.23%) | $180.00 | $177.41 | 3.39 M | $240.19 B |
| 11/10/2025 | $176.84 | $179.03 (1.24%) | $179.55 | $176.30 | 2.74 M | $239.94 B |
| 11/07/2025 | $175.26 | $176.97 (0.98%) | $177.69 | $173.75 | 3.77 M | $237.18 B |
| 11/06/2025 | $174.01 | $175.10 (0.63%) | $175.39 | $173.60 | 3.63 M | $234.67 B |
| 11/05/2025 | $174.91 | $174.00 (-0.52%) | $176.76 | $173.92 | 4.49 M | $233.19 B |
| 11/04/2025 | $176.56 | $175.61 (-0.54%) | $177.89 | $175.44 | 3.84 M | $235.35 B |
| 11/03/2025 | $178.49 | $177.04 (-0.81%) | $178.55 | $175.45 | 3.84 M | $237.27 B |
| 10/31/2025 | $177.50 | $178.50 (0.56%) | $179.11 | $176.75 | 4.35 M | $239.23 B |
| 10/30/2025 | $177.12 | $177.42 (0.17%) | $179.00 | $176.82 | 3.64 M | $237.78 B |
| 10/29/2025 | $177.79 | $176.36 (-0.8%) | $178.98 | $176.00 | 4.29 M | $236.36 B |
| 10/28/2025 | $179.30 | $178.67 (-0.35%) | $181.31 | $178.56 | 3.34 M | $239.45 B |
| 10/27/2025 | $179.43 | $179.24 (-0.11%) | $179.63 | $177.50 | 4.04 M | $240.22 B |
| 10/24/2025 | $180.46 | $178.65 (-1%) | $180.50 | $178.29 | 3.47 M | $239.43 B |
| 10/23/2025 | $177.60 | $179.44 (1.04%) | $179.98 | $176.50 | 5.25 M | $240.49 B |
| 10/22/2025 | $174.49 | $177.98 (2%) | $178.72 | $173.92 | 10.22 M | $238.53 B |
| 10/21/2025 | $171.81 | $173.04 (0.72%) | $178.76 | $170.26 | 12.30 M | $231.91 B |
| 10/20/2025 | $159.67 | $160.71 (0.65%) | $162.07 | $159.45 | 6.52 M | $215.38 B |
| 10/17/2025 | $156.33 | $157.95 (1.04%) | $158.54 | $156.10 | 5.44 M | $211.68 B |
| 10/16/2025 | $157.77 | $157.05 (-0.46%) | $158.33 | $156.10 | 3.93 M | $210.54 B |
| 10/15/2025 | $159.49 | $157.00 (-1.56%) | $160.66 | $155.64 | 5.95 M | $210.47 B |
| 10/14/2025 | $158.20 | $159.40 (0.76%) | $160.58 | $157.29 | 3.59 M | $213.69 B |
| 10/13/2025 | $158.45 | $158.85 (0.25%) | $159.55 | $157.37 | 5.32 M | $212.95 B |
| 10/10/2025 | $162.01 | $157.70 (-2.66%) | $162.46 | $157.44 | 7.78 M | $211.41 B |
| 10/09/2025 | $168.99 | $162.18 (-4.03%) | $169.15 | $161.90 | 5.96 M | $217.42 B |
| 10/08/2025 | $170.07 | $168.57 (-0.88%) | $170.85 | $168.43 | 4.68 M | $225.98 B |
| 10/07/2025 | $169.36 | $169.27 (-0.05%) | $170.36 | $168.82 | 5.19 M | $226.92 B |
| 10/06/2025 | $167.00 | $168.80 (1.08%) | $169.75 | $167.00 | 3.82 M | $226.29 B |
| 10/03/2025 | $166.81 | $166.58 (-0.14%) | $167.26 | $165.50 | 2.68 M | $223.32 B |
| 10/02/2025 | $167.14 | $166.63 (-0.31%) | $168.25 | $165.89 | 3.50 M | $223.38 B |
| 10/01/2025 | $165.87 | $167.20 (0.8%) | $167.72 | $165.08 | 4.03 M | $224.15 B |
| 09/30/2025 | $164.29 | $167.33 (1.85%) | $167.50 | $163.87 | 4.89 M | $224.32 B |
| 09/29/2025 | $167.43 | $163.63 (-2.27%) | $168.28 | $162.79 | 6.22 M | $219.36 B |
| 09/26/2025 | $162.00 | $163.35 (0.83%) | $165.35 | $161.69 | 3.96 M | $218.99 B |
| 09/25/2025 | $162.14 | $160.51 (-1.01%) | $162.30 | $159.69 | 3.92 M | $215.18 B |
| 09/24/2025 | $161.15 | $161.38 (0.14%) | $163.03 | $160.70 | 4.27 M | $216.35 B |
| 09/23/2025 | $159.75 | $160.54 (0.49%) | $161.40 | $158.95 | 3.29 M | $215.22 B |
| 09/22/2025 | $158.07 | $159.43 (0.86%) | $159.80 | $157.67 | 3.30 M | $213.73 B |
| 09/19/2025 | $158.70 | $158.24 (-0.29%) | $158.70 | $156.69 | 7.08 M | $212.14 B |
| 09/18/2025 | $157.31 | $158.19 (0.56%) | $158.29 | $156.50 | 3.70 M | $212.07 B |
| 09/17/2025 | $158.57 | $158.31 (-0.16%) | $159.32 | $157.62 | 4.00 M | $212.23 B |
| 09/16/2025 | $159.85 | $158.58 (-0.79%) | $159.95 | $157.64 | 6.53 M | $212.59 B |
| 09/15/2025 | $155.93 | $158.37 (1.56%) | $158.48 | $155.71 | 3.89 M | $212.31 B |
| 09/12/2025 | $157.75 | $155.85 (-1.2%) | $158.14 | $155.82 | 3.19 M | $208.93 B |
| 09/11/2025 | $155.03 | $157.65 (1.69%) | $158.01 | $154.36 | 4.29 M | $211.35 B |
| 09/10/2025 | $152.00 | $155.00 (1.97%) | $155.04 | $151.65 | 4.52 M | $207.79 B |
| 09/09/2025 | $153.64 | $151.75 (-1.23%) | $153.70 | $150.61 | 5.46 M | $203.44 B |
| 09/08/2025 | $156.92 | $154.22 (-1.72%) | $157.00 | $153.66 | 5.52 M | $206.75 B |
| 09/05/2025 | $158.60 | $157.52 (-0.68%) | $159.00 | $155.56 | 4.05 M | $211.17 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
