5 DAY PERFORMANCE
+9.29%
1 MONTH PERFORMANCE
+0.20%
3 MONTH PERFORMANCE
+11.39%
6 MONTH PERFORMANCE
+3.46%
YEAR-TO-DATE PERFORMANCE
+10.80%
1 YEAR PERFORMANCE
+28.09%
RTX Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $126.16 | $128.26 (1.66%) | $129.32 | $125.00 | 3.65 M | $171.15 B |
| 04/10/2025 | $126.91 | $127.07 (0.13%) | $129.29 | $123.77 | 6.46 M | $169.56 B |
| 04/09/2025 | $119.02 | $128.43 (7.91%) | $128.93 | $118.17 | 6.75 M | $171.38 B |
| 04/08/2025 | $123.01 | $120.46 (-2.07%) | $123.97 | $118.70 | 8.11 M | $160.74 B |
| 04/07/2025 | $113.92 | $117.32 (2.98%) | $119.92 | $112.27 | 8.77 M | $156.55 B |
| 04/04/2025 | $126.00 | $117.45 (-6.79%) | $126.38 | $117.35 | 8.53 M | $156.73 B |
| 04/03/2025 | $131.00 | $130.23 (-0.59%) | $133.71 | $129.94 | 4.61 M | $173.78 B |
| 04/02/2025 | $131.36 | $133.15 (1.36%) | $133.68 | $131.21 | 3.35 M | $177.68 B |
| 04/01/2025 | $132.28 | $132.85 (0.43%) | $133.04 | $131.36 | 4.80 M | $177.28 B |
| 03/31/2025 | $131.06 | $132.46 (1.07%) | $133.14 | $130.58 | 5.52 M | $176.75 B |
| 03/28/2025 | $132.97 | $131.72 (-0.94%) | $133.64 | $131.64 | 3.94 M | $175.77 B |
| 03/27/2025 | $134.91 | $133.43 (-1.1%) | $134.96 | $133.16 | 3.91 M | $178.05 B |
| 03/26/2025 | $135.97 | $134.33 (-1.21%) | $136.17 | $134.06 | 4.47 M | $179.25 B |
| 03/25/2025 | $134.78 | $135.66 (0.65%) | $135.94 | $133.98 | 3.99 M | $181.02 B |
| 03/24/2025 | $132.66 | $134.69 (1.53%) | $134.89 | $131.94 | 5.53 M | $179.73 B |
| 03/21/2025 | $133.83 | $132.37 (-1.09%) | $134.50 | $131.70 | 9.55 M | $176.63 B |
| 03/20/2025 | $134.12 | $134.47 (0.26%) | $135.32 | $133.89 | 4.31 M | $179.44 B |
| 03/19/2025 | $134.01 | $135.32 (0.98%) | $135.74 | $133.51 | 7.08 M | $180.57 B |
| 03/18/2025 | $132.07 | $132.69 (0.47%) | $133.27 | $131.71 | 4.13 M | $177.06 B |
| 03/17/2025 | $130.00 | $132.05 (1.58%) | $132.71 | $130.00 | 4.93 M | $176.21 B |
| 03/14/2025 | $128.94 | $129.99 (0.81%) | $130.69 | $128.00 | 5.38 M | $173.46 B |
| 03/13/2025 | $128.31 | $129.20 (0.69%) | $129.64 | $128.00 | 3.43 M | $172.40 B |
| 03/12/2025 | $128.35 | $127.96 (-0.3%) | $128.55 | $126.81 | 4.70 M | $170.75 B |
| 03/11/2025 | $128.69 | $128.11 (-0.45%) | $129.05 | $127.10 | 4.41 M | $170.95 B |
| 03/10/2025 | $127.00 | $128.52 (1.2%) | $129.84 | $126.41 | 4.92 M | $171.50 B |
| 03/07/2025 | $127.00 | $128.40 (1.1%) | $128.90 | $126.26 | 6.42 M | $171.34 B |
| 03/06/2025 | $128.61 | $128.28 (-0.26%) | $128.86 | $125.96 | 6.26 M | $171.18 B |
| 03/05/2025 | $129.48 | $129.64 (0.12%) | $130.54 | $128.23 | 5.77 M | $172.99 B |
| 03/04/2025 | $133.52 | $128.70 (-3.61%) | $134.73 | $128.49 | 7.91 M | $171.74 B |
| 03/03/2025 | $134.34 | $133.83 (-0.38%) | $135.36 | $132.92 | 6.22 M | $178.58 B |
| 02/28/2025 | $131.29 | $132.99 (1.29%) | $133.09 | $130.62 | 7.46 M | $177.46 B |
| 02/27/2025 | $128.42 | $130.52 (1.64%) | $130.99 | $127.83 | 5.76 M | $174.17 B |
| 02/26/2025 | $127.52 | $127.31 (-0.16%) | $128.33 | $126.84 | 3.90 M | $169.88 B |
| 02/25/2025 | $125.91 | $127.34 (1.14%) | $127.93 | $125.66 | 6.01 M | $169.92 B |
| 02/24/2025 | $125.00 | $125.43 (0.34%) | $126.23 | $124.63 | 4.46 M | $167.37 B |
| 02/21/2025 | $124.56 | $123.29 (-1.02%) | $125.48 | $122.68 | 4.85 M | $164.52 B |
| 02/20/2025 | $124.76 | $125.11 (0.28%) | $125.31 | $123.19 | 3.13 M | $166.95 B |
| 02/19/2025 | $124.41 | $125.41 (0.8%) | $126.61 | $124.10 | 5.12 M | $167.35 B |
| 02/18/2025 | $124.24 | $123.76 (-0.39%) | $125.33 | $123.41 | 5.39 M | $165.15 B |
| 02/14/2025 | $125.45 | $122.41 (-2.42%) | $125.45 | $121.38 | 7.72 M | $163.34 B |
| 02/13/2025 | $127.54 | $125.84 (-1.33%) | $127.64 | $125.27 | 6.58 M | $167.92 B |
| 02/12/2025 | $127.81 | $126.78 (-0.81%) | $128.60 | $126.44 | 5.16 M | $169.18 B |
| 02/11/2025 | $129.10 | $129.11 (0.01%) | $129.42 | $127.80 | 3.32 M | $172.28 B |
| 02/10/2025 | $128.07 | $128.25 (0.14%) | $128.50 | $126.90 | 5.35 M | $171.14 B |
| 02/07/2025 | $128.80 | $127.95 (-0.66%) | $129.00 | $127.33 | 3.83 M | $170.74 B |
| 02/06/2025 | $129.06 | $128.78 (-0.22%) | $129.75 | $127.53 | 3.36 M | $171.84 B |
| 02/05/2025 | $129.66 | $129.16 (-0.39%) | $129.89 | $128.29 | 4.88 M | $172.35 B |
| 02/04/2025 | $129.54 | $128.37 (-0.9%) | $130.46 | $128.02 | 4.04 M | $171.30 B |
| 02/03/2025 | $128.50 | $129.92 (1.11%) | $130.54 | $127.55 | 6.07 M | $173.37 B |
| 01/31/2025 | $129.14 | $128.95 (-0.15%) | $129.93 | $127.51 | 5.57 M | $172.07 B |
| 01/30/2025 | $125.66 | $128.98 (2.64%) | $129.22 | $125.55 | 4.34 M | $172.11 B |
| 01/29/2025 | $127.40 | $125.13 (-1.78%) | $129.76 | $125.01 | 5.18 M | $166.97 B |
| 01/28/2025 | $131.18 | $128.35 (-2.16%) | $132.43 | $126.13 | 8.45 M | $171.27 B |
| 01/27/2025 | $126.62 | $125.05 (-1.24%) | $127.99 | $124.38 | 6.21 M | $166.87 B |
| 01/24/2025 | $125.52 | $125.31 (-0.17%) | $126.28 | $125.08 | 3.48 M | $167.21 B |
| 01/23/2025 | $125.76 | $126.29 (0.42%) | $127.00 | $124.70 | 5.50 M | $168.37 B |
| 01/22/2025 | $125.68 | $124.38 (-1.03%) | $125.88 | $123.65 | 5.10 M | $165.82 B |
| 01/21/2025 | $122.73 | $125.75 (2.46%) | $125.81 | $122.50 | 6.07 M | $167.65 B |
| 01/17/2025 | $120.60 | $121.11 (0.42%) | $121.35 | $119.86 | 4.37 M | $161.46 B |
| 01/16/2025 | $119.35 | $120.46 (0.93%) | $120.51 | $119.10 | 3.90 M | $160.60 B |
| 01/15/2025 | $120.15 | $119.09 (-0.88%) | $120.37 | $118.17 | 4.28 M | $158.77 B |
| 01/14/2025 | $118.76 | $119.47 (0.6%) | $119.52 | $118.18 | 3.80 M | $159.28 B |
| 01/13/2025 | $114.58 | $117.74 (2.76%) | $117.93 | $114.58 | 5.41 M | $156.97 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.
