RTX Corporation Common Stock (RTX)

Historical Prices For RTX Corporation Common Stock (RTX)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	158.20	158.63	156.37	158.01	3,259,350	158.01
8/29/2025	161.05	161.09	158.43	158.60	3,774,907	158.60
8/28/2025	160.15	161.26	159.25	160.66	3,117,159	160.66
8/27/2025	159.97	160.21	159.00	159.84	2,992,045	159.84
8/26/2025	156.76	159.70	156.38	159.57	5,095,467	159.57
8/25/2025	156.63	157.64	156.00	156.27	2,431,049	156.27
8/22/2025	157.05	157.94	156.21	156.24	4,252,738	156.24
8/21/2025	156.79	157.75	156.22	156.32	3,179,875	156.32
8/20/2025	153.77	157.11	153.09	156.59	3,766,157	156.59
8/19/2025	154.57	155.13	153.21	153.66	3,008,020	153.66
8/18/2025	154.43	156.18	154.40	155.50	3,679,024	155.50
8/15/2025	154.26	154.87	153.33	154.09	4,594,163	154.09
8/14/2025	155.60	156.33	154.65	155.08	2,766,877	154.40
8/13/2025	156.00	156.34	152.66	155.71	5,012,405	155.03
8/12/2025	154.97	155.93	154.56	155.49	2,962,982	154.81
8/11/2025	154.73	155.67	154.14	154.80	3,572,471	154.12
8/08/2025	156.60	156.92	154.72	154.86	3,667,309	154.18
8/07/2025	154.65	155.76	153.24	155.76	5,105,115	155.08
8/06/2025	156.65	157.73	155.64	155.75	4,111,852	155.07
8/05/2025	157.27	158.04	155.76	156.33	4,993,510	155.65
8/04/2025	157.13	158.41	156.74	157.38	3,961,630	156.69
8/01/2025	156.29	157.47	153.75	156.81	4,420,730	156.12
7/31/2025	158.11	158.22	156.75	157.57	4,795,650	156.88
7/30/2025	157.45	158.73	156.42	158.40	3,998,305	157.71
7/29/2025	157.73	158.79	156.33	157.12	4,341,577	156.43
7/28/2025	157.15	157.33	155.63	156.07	4,022,548	155.39
7/25/2025	155.21	157.33	154.26	156.88	4,728,236	156.19
7/24/2025	156.25	157.24	155.15	155.22	4,864,966	154.54
7/23/2025	150.00	156.59	149.11	156.49	8,664,298	155.80
7/22/2025	145.48	150.27	143.56	149.17	10,722,482	148.52
7/21/2025	151.98	153.39	151.06	151.56	7,132,050	150.90
7/18/2025	151.81	152.85	151.08	151.50	5,928,580	150.84
7/17/2025	150.56	151.99	150.19	151.50	4,326,108	150.84
7/16/2025	148.85	150.36	148.26	150.17	3,361,206	149.51
7/15/2025	149.80	150.75	148.40	148.68	4,530,014	148.03
7/14/2025	147.89	149.57	147.08	149.28	4,457,905	148.63
7/11/2025	146.18	147.07	145.50	146.87	3,469,159	146.23
7/10/2025	146.11	146.54	145.03	146.40	4,131,139	145.76
7/09/2025	145.73	146.50	144.73	146.18	2,664,978	145.54
7/08/2025	145.65	146.00	142.98	144.91	4,331,189	144.28
7/07/2025	146.26	146.78	145.13	145.92	4,532,228	145.28
7/03/2025	144.49	146.39	144.37	145.75	1,888,715	145.11
7/02/2025	143.66	144.72	142.96	144.52	3,253,065	143.89
7/01/2025	145.65	145.80	142.66	144.19	4,846,895	143.56
6/30/2025	145.48	146.41	145.00	146.02	5,938,966	145.38
6/27/2025	142.07	144.71	141.93	144.66	9,173,898	144.03
6/26/2025	141.91	143.40	141.26	142.67	5,407,669	142.04
6/25/2025	142.28	142.42	140.47	141.38	10,394,743	140.76
6/24/2025	143.50	144.04	140.51	141.85	8,241,460	141.23
6/23/2025	146.82	147.07	145.10	145.81	6,544,321	145.17
6/20/2025	145.86	148.15	143.90	146.64	9,220,592	146.00
6/18/2025	148.56	149.26	145.66	145.87	7,116,933	145.23
6/17/2025	147.43	149.18	145.81	148.48	7,267,914	147.83
6/16/2025	146.50	147.07	144.91	146.46	7,975,905	145.82
6/13/2025	144.02	146.02	142.32	145.69	11,765,249	145.05
6/12/2025	140.27	142.06	140.13	140.98	4,663,861	140.36
6/11/2025	139.00	141.86	135.43	141.81	6,369,959	141.19
6/10/2025	140.50	141.12	137.94	138.52	6,303,666	137.91
6/09/2025	139.20	141.09	138.28	140.98	7,104,444	140.36
6/06/2025	139.68	140.65	138.32	139.10	4,510,960	138.49
6/05/2025	139.20	139.32	138.24	139.07	3,512,057	138.46
6/04/2025	138.16	138.86	137.65	138.55	3,200,593	137.94
6/03/2025	137.41	138.79	136.43	137.50	3,493,848	136.90