5 DAY PERFORMANCE
+2.04%
1 MONTH PERFORMANCE
+8.30%
3 MONTH PERFORMANCE
+7.42%
6 MONTH PERFORMANCE
+17.50%
YEAR-TO-DATE PERFORMANCE
+20.34%
1 YEAR PERFORMANCE
+28.42%
RTX Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/05/2025 | $139.20 | $139.25 (0.04%) | $139.57 | $138.24 | 1.56 M | $185.27 B |
| 06/04/2025 | $138.16 | $138.55 (0.28%) | $138.86 | $137.65 | 3.20 M | $185.26 B |
| 06/03/2025 | $137.41 | $137.50 (0.07%) | $138.79 | $136.43 | 3.49 M | $183.85 B |
| 06/02/2025 | $136.42 | $137.46 (0.76%) | $137.52 | $135.43 | 3.95 M | $183.80 B |
| 05/30/2025 | $135.00 | $136.48 (1.1%) | $137.30 | $134.37 | 8.20 M | $182.49 B |
| 05/29/2025 | $132.12 | $134.80 (2.03%) | $135.09 | $131.90 | 3.64 M | $180.24 B |
| 05/28/2025 | $134.64 | $132.85 (-1.33%) | $135.00 | $130.90 | 5.43 M | $177.63 B |
| 05/27/2025 | $134.49 | $134.19 (-0.22%) | $134.90 | $132.15 | 5.16 M | $179.43 B |
| 05/23/2025 | $131.85 | $132.35 (0.38%) | $133.39 | $131.32 | 5.51 M | $176.97 B |
| 05/22/2025 | $134.60 | $134.07 (-0.39%) | $134.98 | $133.51 | 3.79 M | $179.26 B |
| 05/21/2025 | $138.50 | $134.95 (-2.56%) | $138.82 | $134.85 | 5.51 M | $180.44 B |
| 05/20/2025 | $136.39 | $137.18 (0.58%) | $137.75 | $135.89 | 5.00 M | $183.42 B |
| 05/19/2025 | $135.88 | $137.20 (0.97%) | $137.72 | $135.19 | 5.18 M | $183.45 B |
| 05/16/2025 | $135.71 | $135.48 (-0.17%) | $136.40 | $134.48 | 4.78 M | $181.15 B |
| 05/15/2025 | $131.94 | $135.52 (2.71%) | $135.65 | $131.75 | 6.77 M | $181.20 B |
| 05/14/2025 | $131.49 | $130.79 (-0.53%) | $131.85 | $129.11 | 4.84 M | $174.88 B |
| 05/13/2025 | $131.00 | $130.72 (-0.21%) | $132.04 | $130.46 | 4.33 M | $174.79 B |
| 05/12/2025 | $129.89 | $130.56 (0.52%) | $130.80 | $127.39 | 4.69 M | $174.57 B |
| 05/09/2025 | $128.85 | $128.67 (-0.14%) | $128.85 | $126.03 | 4.86 M | $172.04 B |
| 05/08/2025 | $127.99 | $128.67 (0.53%) | $130.53 | $127.50 | 4.75 M | $172.04 B |
| 05/07/2025 | $127.81 | $127.50 (-0.24%) | $128.81 | $127.38 | 4.03 M | $170.48 B |
| 05/06/2025 | $127.58 | $128.16 (0.45%) | $128.67 | $126.91 | 2.60 M | $171.36 B |
| 05/05/2025 | $130.00 | $128.59 (-1.08%) | $130.06 | $128.28 | 3.29 M | $171.94 B |
| 05/02/2025 | $129.38 | $130.21 (0.64%) | $131.00 | $127.85 | 5.00 M | $174.10 B |
| 05/01/2025 | $126.40 | $127.41 (0.8%) | $128.09 | $125.43 | 4.82 M | $170.36 B |
| 04/30/2025 | $125.79 | $126.13 (0.27%) | $126.57 | $123.60 | 5.67 M | $168.65 B |
| 04/29/2025 | $124.80 | $125.73 (0.75%) | $126.04 | $124.39 | 4.31 M | $168.11 B |
| 04/28/2025 | $125.93 | $124.80 (-0.9%) | $126.31 | $123.68 | 5.46 M | $166.87 B |
| 04/25/2025 | $122.73 | $125.22 (2.03%) | $125.50 | $122.41 | 6.21 M | $167.43 B |
| 04/24/2025 | $120.03 | $121.97 (1.62%) | $122.06 | $119.51 | 4.51 M | $163.09 B |
| 04/23/2025 | $117.38 | $120.28 (2.47%) | $122.62 | $117.28 | 10.46 M | $160.83 B |
| 04/22/2025 | $114.53 | $113.75 (-0.68%) | $117.19 | $112.63 | 17.09 M | $152.10 B |
| 04/21/2025 | $128.50 | $126.12 (-1.85%) | $128.73 | $124.73 | 6.40 M | $168.64 B |
| 04/17/2025 | $129.36 | $128.89 (-0.36%) | $130.50 | $127.70 | 5.23 M | $172.34 B |
| 04/16/2025 | $129.91 | $129.25 (-0.51%) | $130.20 | $128.44 | 5.38 M | $172.82 B |
| 04/15/2025 | $128.50 | $128.64 (0.11%) | $129.95 | $128.24 | 6.32 M | $172.00 B |
| 04/14/2025 | $129.25 | $129.14 (-0.09%) | $129.95 | $128.28 | 4.10 M | $172.67 B |
| 04/11/2025 | $126.16 | $128.26 (1.66%) | $129.32 | $125.00 | 3.65 M | $171.50 B |
| 04/10/2025 | $126.91 | $127.07 (0.13%) | $129.29 | $123.77 | 6.46 M | $169.91 B |
| 04/09/2025 | $119.02 | $128.43 (7.91%) | $128.93 | $118.17 | 6.75 M | $171.72 B |
| 04/08/2025 | $123.01 | $120.46 (-2.07%) | $123.97 | $118.70 | 8.11 M | $161.07 B |
| 04/07/2025 | $113.92 | $117.32 (2.98%) | $119.92 | $112.27 | 8.77 M | $156.87 B |
| 04/04/2025 | $126.00 | $117.45 (-6.79%) | $126.38 | $117.35 | 8.53 M | $157.04 B |
| 04/03/2025 | $131.00 | $130.23 (-0.59%) | $133.71 | $129.94 | 4.61 M | $174.13 B |
| 04/02/2025 | $131.36 | $133.15 (1.36%) | $133.68 | $131.21 | 3.35 M | $178.03 B |
| 04/01/2025 | $132.28 | $132.85 (0.43%) | $133.04 | $131.36 | 4.80 M | $177.63 B |
| 03/31/2025 | $131.06 | $132.46 (1.07%) | $133.14 | $130.58 | 5.52 M | $177.11 B |
| 03/28/2025 | $132.97 | $131.72 (-0.94%) | $133.64 | $131.64 | 3.94 M | $176.12 B |
| 03/27/2025 | $134.91 | $133.43 (-1.1%) | $134.96 | $133.16 | 3.91 M | $178.41 B |
| 03/26/2025 | $135.97 | $134.33 (-1.21%) | $136.17 | $134.06 | 4.47 M | $179.61 B |
| 03/25/2025 | $134.78 | $135.66 (0.65%) | $135.94 | $133.98 | 3.99 M | $181.39 B |
| 03/24/2025 | $132.66 | $134.69 (1.53%) | $134.89 | $131.94 | 5.53 M | $180.09 B |
| 03/21/2025 | $133.83 | $132.37 (-1.09%) | $134.50 | $131.70 | 9.55 M | $176.99 B |
| 03/20/2025 | $134.12 | $134.47 (0.26%) | $135.32 | $133.89 | 4.31 M | $179.80 B |
| 03/19/2025 | $134.01 | $135.32 (0.98%) | $135.74 | $133.51 | 7.08 M | $180.94 B |
| 03/18/2025 | $132.07 | $132.69 (0.47%) | $133.27 | $131.71 | 4.13 M | $177.42 B |
| 03/17/2025 | $130.00 | $132.05 (1.58%) | $132.71 | $130.00 | 4.93 M | $176.56 B |
| 03/14/2025 | $128.94 | $129.99 (0.81%) | $130.69 | $128.00 | 5.38 M | $173.81 B |
| 03/13/2025 | $128.31 | $129.20 (0.69%) | $129.64 | $128.00 | 3.43 M | $172.75 B |
| 03/12/2025 | $128.35 | $127.96 (-0.3%) | $128.55 | $126.81 | 4.70 M | $171.10 B |
| 03/11/2025 | $128.69 | $128.11 (-0.45%) | $129.05 | $127.10 | 4.41 M | $171.30 B |
| 03/10/2025 | $127.00 | $128.52 (1.2%) | $129.84 | $126.41 | 4.92 M | $171.84 B |
| 03/07/2025 | $127.00 | $128.40 (1.1%) | $128.90 | $126.26 | 6.42 M | $171.68 B |
| 03/06/2025 | $128.61 | $128.28 (-0.26%) | $128.86 | $125.96 | 6.26 M | $171.52 B |
| 03/05/2025 | $129.48 | $129.64 (0.12%) | $130.54 | $128.23 | 5.77 M | $173.34 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.
