RTX Corporation (RTX) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 222.53 | 224.31 | 220.50 | 223.03 | -0.10% | 4,974,731 |
| 2026-08-06 | 224.21 | 225.65 | 220.48 | 223.25 | +0.42% | 5,973,547 |
| 2026-08-05 | 220.00 | 222.81 | 218.90 | 222.31 | +2.01% | 4,276,671 |
| 2026-08-04 | 217.38 | 218.60 | 214.53 | 217.93 | +0.59% | 6,386,927 |
| 2026-08-03 | 216.57 | 218.13 | 214.42 | 216.65 | +0.66% | 3,814,277 |
| 2026-07-31 | 213.35 | 215.82 | 212.03 | 215.22 | +0.39% | 3,421,308 |
| 2026-07-30 | 214.50 | 214.64 | 209.39 | 214.38 | -0.40% | 5,240,573 |
| 2026-07-29 | 220.00 | 220.57 | 215.01 | 215.25 | -1.52% | 8,234,361 |
| 2026-07-28 | 220.99 | 221.34 | 215.90 | 218.58 | +0.07% | 7,780,082 |
| 2026-07-27 | 214.42 | 220.39 | 213.80 | 218.42 | +2.65% | 8,193,748 |
| 2026-07-24 | 210.83 | 214.89 | 209.26 | 212.79 | +1.74% | 5,877,311 |
| 2026-07-23 | 205.00 | 213.49 | 202.51 | 209.16 | +7.33% | 9,998,808 |
| 2026-07-22 | 195.90 | 197.35 | 193.78 | 194.88 | +0.62% | 5,150,493 |
| 2026-07-21 | 194.00 | 197.14 | 190.02 | 193.67 | -0.40% | 3,527,432 |
| 2026-07-20 | 194.63 | 197.54 | 194.10 | 194.44 | +0.48% | 4,593,530 |
| 2026-07-17 | 195.38 | 198.44 | 192.97 | 193.51 | -0.44% | 4,201,041 |
| 2026-07-16 | 195.66 | 196.72 | 192.85 | 194.36 | -0.78% | 3,727,932 |
| 2026-07-15 | 195.01 | 196.28 | 193.14 | 195.89 | +1.29% | 3,543,606 |
| 2026-07-14 | 196.38 | 198.50 | 193.39 | 193.39 | -1.53% | 4,249,796 |
| 2026-07-13 | 196.44 | 197.69 | 195.22 | 196.39 | +0.23% | 3,608,133 |
| 2026-07-10 | 195.01 | 196.69 | 192.59 | 195.93 | +0.37% | 2,823,069 |
| 2026-07-09 | 193.99 | 195.83 | 193.00 | 195.20 | +0.15% | 3,940,737 |
| 2026-07-08 | 199.00 | 200.41 | 194.69 | 194.91 | -2.96% | 4,163,908 |
| 2026-07-07 | 203.54 | 203.94 | 199.64 | 200.85 | -0.26% | 4,400,415 |
| 2026-07-06 | 200.00 | 202.55 | 197.96 | 201.37 | +1.06% | 6,571,308 |
| 2026-07-02 | 194.77 | 199.69 | 194.04 | 199.25 | +3.90% | 5,194,401 |
| 2026-07-01 | 190.48 | 191.82 | 188.97 | 191.78 | +1.08% | 3,780,460 |
| 2026-06-30 | 189.00 | 190.10 | 186.83 | 189.73 | +1.28% | 4,054,522 |
| 2026-06-29 | 187.61 | 189.88 | 187.16 | 187.33 | -0.35% | 3,594,349 |
| 2026-06-26 | 187.28 | 190.49 | 186.88 | 187.99 | +0.75% | 8,036,385 |
| 2026-06-25 | 185.00 | 189.66 | 184.35 | 186.59 | +0.83% | 3,594,827 |
| 2026-06-24 | 187.43 | 187.44 | 184.65 | 185.06 | -0.71% | 4,463,666 |
| 2026-06-23 | 183.00 | 186.72 | 181.83 | 186.39 | +2.51% | 3,908,621 |
| 2026-06-22 | 184.59 | 185.71 | 180.97 | 181.83 | -2.03% | 6,351,778 |
| 2026-06-18 | 194.00 | 194.17 | 184.42 | 185.60 | -3.62% | 8,866,358 |
| 2026-06-17 | 188.75 | 193.46 | 186.38 | 192.58 | +3.11% | 7,530,118 |
| 2026-06-16 | 184.25 | 186.85 | 182.25 | 186.77 | +1.70% | 5,103,635 |
| 2026-06-15 | 183.86 | 186.46 | 182.88 | 183.64 | +0.06% | 6,073,937 |
| 2026-06-12 | 184.69 | 184.87 | 181.87 | 183.53 | -0.37% | 3,348,404 |
| 2026-06-11 | 178.02 | 184.40 | 178.02 | 184.21 | +3.83% | 6,492,715 |
| 2026-06-10 | 183.00 | 183.00 | 176.93 | 177.41 | -2.29% | 6,037,263 |
| 2026-06-09 | 178.96 | 182.78 | 178.54 | 181.56 | +1.62% | 6,227,936 |
| 2026-06-08 | 180.49 | 182.30 | 177.90 | 178.66 | -1.29% | 5,908,714 |
| 2026-06-05 | 179.17 | 182.53 | 178.01 | 180.99 | +0.88% | 6,272,187 |
| 2026-06-04 | 176.54 | 180.42 | 176.19 | 179.41 | +3.98% | 4,697,229 |
| 2026-06-03 | 173.01 | 176.42 | 172.55 | 172.55 | -0.98% | 4,322,011 |
| 2026-06-02 | 173.89 | 175.75 | 172.99 | 174.26 | -0.09% | 4,385,881 |
| 2026-06-01 | 177.44 | 178.69 | 174.13 | 174.41 | -2.92% | 5,481,978 |
| 2026-05-29 | 178.91 | 180.10 | 176.04 | 179.66 | +0.39% | 8,757,169 |
| 2026-05-28 | 176.80 | 181.55 | 176.74 | 178.96 | +1.34% | 5,838,736 |
| 2026-05-27 | 178.49 | 178.80 | 175.71 | 176.59 | -1.33% | 5,148,547 |
| 2026-05-26 | 178.00 | 179.21 | 176.07 | 178.97 | +1.11% | 5,533,930 |
| 2026-05-22 | 176.74 | 177.60 | 175.26 | 177.01 | +0.59% | 4,321,324 |
| 2026-05-21 | 174.59 | 177.18 | 173.29 | 175.98 | +0.65% | 3,596,348 |
| 2026-05-20 | 175.47 | 176.16 | 173.00 | 174.85 | +0.21% | 6,634,756 |
| 2026-05-19 | 176.29 | 177.00 | 174.38 | 174.49 | -0.83% | 5,578,637 |
| 2026-05-18 | 171.68 | 176.09 | 171.00 | 175.95 | +2.79% | 5,627,436 |
| 2026-05-15 | 175.52 | 175.98 | 170.78 | 171.18 | -2.56% | 7,694,030 |
| 2026-05-14 | 178.11 | 178.90 | 175.30 | 175.68 | -1.36% | 6,421,638 |
| 2026-05-13 | 177.77 | 179.44 | 175.30 | 178.11 | -0.44% | 6,144,140 |
| 2026-05-12 | 178.60 | 179.92 | 176.62 | 178.89 | +0.16% | 5,604,883 |
| 2026-05-11 | 175.16 | 179.93 | 174.60 | 178.61 | +1.43% | 6,524,088 |
| 2026-05-08 | 176.22 | 177.09 | 174.60 | 176.09 | -0.39% | 6,277,446 |
| 2026-05-07 | 176.54 | 177.39 | 173.68 | 176.78 | +0.02% | 5,658,926 |
| 2026-05-06 | 174.79 | 178.09 | 173.57 | 176.74 | +2.24% | 6,098,981 |
| 2026-05-05 | 173.92 | 174.15 | 171.19 | 172.87 | -0.02% | 4,721,241 |
| 2026-05-04 | 174.00 | 175.87 | 172.89 | 172.90 | -0.63% | 5,081,313 |
| 2026-05-01 | 176.23 | 176.99 | 173.25 | 173.99 | -1.18% | 4,494,767 |
| 2026-04-30 | 173.64 | 176.65 | 173.48 | 176.07 | +1.90% | 6,224,410 |
| 2026-04-29 | 175.56 | 176.27 | 171.78 | 172.79 | -1.65% | 5,037,907 |
| 2026-04-28 | 175.25 | 175.79 | 172.34 | 175.68 | +1.33% | 6,115,827 |
| 2026-04-27 | 172.30 | 176.99 | 172.30 | 173.38 | -0.50% | 6,511,732 |
| 2026-04-24 | 177.78 | 177.78 | 171.63 | 174.26 | -2.81% | 10,505,060 |
| 2026-04-23 | 181.36 | 182.64 | 177.50 | 179.30 | -0.89% | 6,289,444 |
| 2026-04-22 | 187.75 | 188.74 | 179.84 | 180.91 | -3.34% | 8,513,949 |
| 2026-04-21 | 194.61 | 196.62 | 186.54 | 187.17 | -4.40% | 7,489,948 |
| 2026-04-20 | 197.80 | 198.39 | 194.80 | 195.79 | -0.32% | 4,988,161 |
| 2026-04-17 | 195.58 | 199.94 | 195.20 | 196.42 | +0.29% | 4,777,162 |
| 2026-04-16 | 198.41 | 199.94 | 193.91 | 195.85 | -1.28% | 3,999,305 |
| 2026-04-15 | 202.99 | 203.00 | 197.69 | 198.39 | -2.18% | 4,424,750 |
| 2026-04-14 | 201.35 | 204.32 | 200.91 | 202.81 | +0.70% | 3,303,096 |
| 2026-04-13 | 201.75 | 202.99 | 200.13 | 201.41 | -0.07% | 3,429,173 |
| 2026-04-10 | 202.82 | 202.82 | 197.79 | 201.56 | -0.80% | 3,151,917 |
| 2026-04-09 | 203.22 | 205.36 | 202.61 | 203.19 | -0.14% | 2,789,665 |
| 2026-04-08 | 198.60 | 203.80 | 198.42 | 203.48 | +2.81% | 4,455,777 |
| 2026-04-07 | 197.41 | 198.15 | 195.51 | 197.92 | -0.25% | 3,037,484 |
| 2026-04-06 | 196.22 | 198.63 | 195.00 | 198.41 | +1.12% | 2,314,879 |
| 2026-04-02 | 195.08 | 197.44 | 193.63 | 196.21 | +0.77% | 4,113,877 |
| 2026-04-01 | 194.47 | 196.64 | 193.55 | 194.72 | +0.94% | 4,127,203 |
| 2026-03-31 | 189.14 | 193.44 | 187.58 | 192.90 | +3.07% | 5,318,463 |
| 2026-03-30 | 192.49 | 193.00 | 185.57 | 187.15 | -1.35% | 5,043,821 |
| 2026-03-27 | 192.41 | 193.11 | 189.46 | 189.71 | -1.63% | 3,864,456 |
| 2026-03-26 | 194.31 | 194.31 | 191.38 | 192.85 | -1.10% | 4,871,912 |
| 2026-03-25 | 196.05 | 196.67 | 194.05 | 195.00 | +0.52% | 4,057,284 |
| 2026-03-24 | 192.22 | 195.14 | 191.18 | 194.00 | -0.42% | 5,135,964 |
| 2026-03-23 | 197.17 | 199.75 | 194.46 | 194.82 | -1.69% | 4,927,257 |
| 2026-03-20 | 201.26 | 202.03 | 196.49 | 198.16 | -1.28% | 8,463,886 |
| 2026-03-19 | 203.33 | 203.38 | 197.02 | 200.73 | -1.87% | 5,329,580 |
| 2026-03-18 | 204.31 | 207.30 | 204.03 | 204.56 | +0.60% | 3,512,916 |
| 2026-03-17 | 205.81 | 206.67 | 200.71 | 203.33 | -1.32% | 3,990,778 |
| 2026-03-16 | 204.71 | 208.90 | 204.61 | 206.06 | +0.75% | 4,795,629 |
| 2026-03-13 | 204.46 | 206.29 | 201.90 | 204.52 | +0.73% | 4,806,760 |
| 2026-03-12 | 206.18 | 206.77 | 201.84 | 203.04 | -2.04% | 6,400,901 |
| 2026-03-11 | 205.66 | 209.39 | 204.70 | 207.26 | +0.13% | 4,418,014 |
| 2026-03-10 | 206.36 | 208.47 | 205.28 | 207.00 | -0.59% | 4,140,612 |
| 2026-03-09 | 211.75 | 213.00 | 206.81 | 208.23 | -0.73% | 8,626,395 |
| 2026-03-06 | 204.01 | 209.95 | 203.64 | 209.76 | +2.89% | 8,790,440 |
| 2026-03-05 | 208.49 | 210.15 | 200.09 | 203.86 | -2.38% | 6,935,575 |
| 2026-03-04 | 207.00 | 209.95 | 204.23 | 208.82 | +1.11% | 6,140,312 |
| 2026-03-03 | 213.01 | 214.50 | 205.57 | 206.52 | -2.66% | 9,661,254 |
| 2026-03-02 | 210.65 | 212.82 | 208.00 | 212.16 | +4.71% | 12,485,300 |
| 2026-02-27 | 198.31 | 202.62 | 197.63 | 202.62 | +2.52% | 8,982,472 |
| 2026-02-26 | 196.50 | 198.68 | 194.00 | 197.63 | +0.84% | 5,761,981 |
| 2026-02-25 | 198.46 | 198.76 | 192.62 | 195.98 | -1.25% | 6,891,791 |
| 2026-02-24 | 200.00 | 200.71 | 197.00 | 198.46 | -1.71% | 10,157,270 |
| 2026-02-23 | 203.97 | 204.90 | 201.74 | 201.92 | -1.46% | 4,557,283 |
| 2026-02-20 | 205.49 | 206.36 | 203.02 | 204.92 | -0.24% | 10,300,800 |
| 2026-02-19 | 204.17 | 206.73 | 201.54 | 205.41 | +0.29% | 6,128,379 |
| 2026-02-18 | 205.51 | 206.01 | 202.81 | 204.81 | +0.64% | 6,395,657 |
| 2026-02-17 | 200.00 | 205.64 | 198.85 | 203.50 | +1.72% | 6,057,791 |
| 2026-02-13 | 201.14 | 203.70 | 198.53 | 200.06 | -0.54% | 4,939,001 |
| 2026-02-12 | 197.00 | 201.88 | 197.00 | 201.14 | +2.36% | 6,738,648 |
| 2026-02-11 | 195.58 | 198.83 | 195.05 | 196.51 | +0.68% | 6,784,433 |
| 2026-02-10 | 195.03 | 196.41 | 193.08 | 195.19 | -0.51% | 5,501,546 |
| 2026-02-09 | 198.50 | 200.00 | 195.99 | 196.19 | -1.24% | 4,615,240 |
| 2026-02-06 | 196.96 | 200.85 | 196.96 | 198.66 | +1.37% | 4,350,944 |
| 2026-02-05 | 196.23 | 199.68 | 194.53 | 195.97 | -0.39% | 5,538,308 |
| 2026-02-04 | 205.50 | 206.48 | 194.33 | 196.74 | -3.32% | 11,411,470 |
| 2026-02-03 | 201.78 | 204.87 | 200.65 | 203.50 | +1.20% | 8,457,340 |
| 2026-02-02 | 199.99 | 201.66 | 197.00 | 201.09 | +0.08% | 6,239,853 |
| 2026-01-30 | 198.37 | 201.43 | 197.59 | 200.93 | +0.53% | 7,228,370 |
| 2026-01-29 | 200.93 | 203.24 | 198.01 | 199.88 | +0.21% | 8,870,790 |
| 2026-01-28 | 201.28 | 205.36 | 198.55 | 199.46 | -0.90% | 6,826,457 |
| 2026-01-27 | 199.50 | 202.20 | 195.44 | 201.28 | +3.68% | 10,134,480 |
| 2026-01-26 | 195.25 | 195.89 | 193.50 | 194.13 | -0.92% | 6,680,635 |
| 2026-01-23 | 196.84 | 197.58 | 195.00 | 195.93 | -0.21% | 5,113,118 |
| 2026-01-22 | 198.99 | 198.99 | 195.81 | 196.34 | -0.59% | 4,074,956 |
| 2026-01-21 | 197.59 | 198.30 | 195.58 | 197.50 | +0.58% | 5,463,376 |
| 2026-01-20 | 200.65 | 203.03 | 196.10 | 196.36 | -2.75% | 6,047,954 |
| 2026-01-16 | 200.09 | 202.17 | 199.58 | 201.92 | +1.05% | 4,825,922 |
| 2026-01-15 | 198.95 | 200.31 | 196.66 | 199.83 | +0.50% | 3,657,419 |
| 2026-01-14 | 194.84 | 198.87 | 193.38 | 198.84 | +2.45% | 5,249,688 |
| 2026-01-13 | 195.62 | 197.55 | 193.00 | 194.08 | +0.12% | 5,852,305 |
| 2026-01-12 | 189.71 | 194.03 | 189.41 | 193.85 | +2.84% | 5,392,041 |
| 2026-01-09 | 186.03 | 189.09 | 184.37 | 188.50 | +0.71% | 7,593,612 |
| 2026-01-08 | 191.03 | 196.70 | 184.90 | 187.17 | +0.78% | 9,773,441 |
| 2026-01-07 | 191.92 | 193.79 | 185.61 | 185.73 | -2.45% | 7,666,678 |
| 2026-01-06 | 188.70 | 190.71 | 187.71 | 190.40 | +1.14% | 3,914,984 |
| 2026-01-05 | 187.30 | 190.50 | 186.43 | 188.26 | +0.54% | 6,048,782 |
| 2026-01-02 | 183.50 | 187.27 | 182.17 | 187.25 | +2.10% | 3,326,316 |
| 2025-12-31 | 184.10 | 184.40 | 182.64 | 183.40 | -0.33% | 2,644,838 |
| 2025-12-30 | 184.93 | 185.00 | 183.70 | 184.01 | -0.22% | 1,812,363 |
| 2025-12-29 | 185.17 | 185.60 | 184.18 | 184.42 | -0.41% | 2,027,614 |
| 2025-12-26 | 186.22 | 186.28 | 184.51 | 185.17 | -0.65% | 1,389,024 |
| 2025-12-24 | 185.69 | 187.10 | 185.50 | 186.38 | +0.33% | 1,421,732 |
| 2025-12-23 | 185.75 | 188.00 | 185.25 | 185.76 | +0.04% | 3,354,882 |
| 2025-12-22 | 182.86 | 185.87 | 181.76 | 185.68 | +2.02% | 3,208,339 |
| 2025-12-19 | 178.96 | 183.24 | 178.66 | 182.01 | +2.09% | 11,455,860 |
| 2025-12-18 | 178.49 | 180.50 | 178.09 | 178.29 | +0.62% | 4,090,623 |
| 2025-12-17 | 178.92 | 180.33 | 176.54 | 177.20 | -1.52% | 6,632,737 |
| 2025-12-16 | 180.51 | 181.88 | 178.89 | 179.93 | -1.20% | 4,321,928 |
| 2025-12-15 | 179.74 | 182.28 | 179.17 | 182.11 | +1.93% | 3,691,678 |
| 2025-12-12 | 179.40 | 179.45 | 176.63 | 178.66 | +0.70% | 6,440,408 |
| 2025-12-11 | 174.70 | 179.14 | 174.30 | 177.42 | +1.55% | 4,865,483 |
| 2025-12-10 | 171.17 | 177.13 | 170.34 | 174.72 | +1.62% | 5,611,537 |
| 2025-12-09 | 172.52 | 175.71 | 171.24 | 171.93 | +0.24% | 4,816,623 |
| 2025-12-08 | 171.39 | 171.99 | 169.54 | 171.52 | +0.25% | 3,498,470 |
| 2025-12-05 | 172.00 | 172.00 | 168.94 | 171.10 | -0.12% | 3,032,825 |
| 2025-12-04 | 168.90 | 172.09 | 168.65 | 171.31 | +1.70% | 7,486,472 |
| 2025-12-03 | 169.05 | 169.19 | 166.74 | 168.45 | -0.21% | 5,452,212 |
| 2025-12-02 | 169.38 | 169.38 | 168.03 | 168.80 | +0.46% | 4,053,594 |
| 2025-12-01 | 173.70 | 174.00 | 167.90 | 168.02 | -3.94% | 4,578,690 |
| 2025-11-28 | 173.04 | 174.94 | 173.00 | 174.91 | +0.99% | 1,680,400 |
| 2025-11-26 | 172.56 | 174.03 | 172.02 | 173.19 | +0.60% | 3,564,588 |
| 2025-11-25 | 172.76 | 173.63 | 169.52 | 172.15 | -0.61% | 5,511,956 |
| 2025-11-24 | 169.28 | 173.65 | 168.90 | 173.21 | +2.08% | 8,116,555 |
| 2025-11-21 | 172.26 | 172.30 | 168.62 | 169.68 | -1.77% | 6,108,423 |
| 2025-11-20 | 176.54 | 177.55 | 172.50 | 172.73 | -0.60% | 4,220,985 |
| 2025-11-19 | 173.51 | 174.77 | 172.50 | 173.77 | -0.54% | 3,902,371 |
| 2025-11-18 | 176.70 | 177.93 | 174.31 | 174.72 | -0.52% | 3,742,714 |
| 2025-11-17 | 176.10 | 176.30 | 174.63 | 175.63 | +0.03% | 3,913,947 |
| 2025-11-14 | 173.96 | 176.16 | 172.50 | 175.57 | +0.93% | 3,224,691 |
| 2025-11-13 | 178.63 | 178.79 | 173.13 | 173.96 | -2.10% | 3,618,110 |
| 2025-11-12 | 178.60 | 179.90 | 177.37 | 177.69 | -0.85% | 4,470,462 |
| 2025-11-11 | 178.81 | 180.00 | 177.41 | 179.22 | +0.11% | 3,387,694 |
| 2025-11-10 | 176.84 | 179.55 | 176.30 | 179.03 | +1.16% | 2,739,356 |
| 2025-11-07 | 175.26 | 177.69 | 173.75 | 176.97 | +1.07% | 3,774,258 |
| 2025-11-06 | 174.01 | 175.39 | 173.60 | 175.10 | +0.63% | 3,631,313 |
| 2025-11-05 | 174.91 | 176.76 | 173.92 | 174.00 | -0.92% | 4,493,750 |
| 2025-11-04 | 176.56 | 177.89 | 175.44 | 175.61 | -0.81% | 3,837,756 |
| 2025-11-03 | 178.49 | 178.54 | 175.45 | 177.04 | -0.82% | 3,843,835 |
| 2025-10-31 | 177.50 | 179.11 | 176.75 | 178.50 | +0.61% | 4,347,073 |
| 2025-10-30 | 177.12 | 179.00 | 176.82 | 177.42 | +0.60% | 3,637,269 |
| 2025-10-29 | 177.78 | 178.98 | 176.00 | 176.36 | -1.29% | 4,285,200 |
| 2025-10-28 | 179.30 | 181.31 | 178.56 | 178.67 | -0.32% | 3,344,079 |
| 2025-10-27 | 179.43 | 179.63 | 177.50 | 179.24 | +0.33% | 4,039,665 |
| 2025-10-24 | 180.46 | 180.50 | 178.29 | 178.65 | -0.44% | 3,471,588 |
| 2025-10-23 | 177.60 | 179.98 | 176.50 | 179.44 | +0.82% | 5,249,411 |
| 2025-10-22 | 174.49 | 178.72 | 173.92 | 177.98 | +2.85% | 10,219,050 |
| 2025-10-21 | 171.81 | 178.76 | 170.25 | 173.04 | +7.67% | 12,296,750 |
| 2025-10-20 | 159.67 | 162.07 | 159.44 | 160.71 | +1.75% | 6,517,842 |
| 2025-10-17 | 156.33 | 158.54 | 156.10 | 157.95 | +0.57% | 5,435,225 |
| 2025-10-16 | 157.77 | 158.33 | 156.10 | 157.05 | +0.03% | 3,926,568 |
| 2025-10-15 | 159.49 | 160.66 | 155.64 | 157.00 | -1.51% | 5,954,743 |
| 2025-10-14 | 158.20 | 160.58 | 157.29 | 159.40 | +0.35% | 3,590,509 |
| 2025-10-13 | 158.44 | 159.55 | 157.37 | 158.85 | +0.73% | 5,322,326 |
| 2025-10-10 | 162.01 | 162.46 | 157.44 | 157.70 | -2.76% | 7,776,447 |
| 2025-10-09 | 168.99 | 169.15 | 161.90 | 162.18 | -3.79% | 5,962,371 |
| 2025-10-08 | 170.07 | 170.85 | 168.43 | 168.57 | -0.41% | 4,683,664 |
| 2025-10-07 | 169.36 | 170.36 | 168.82 | 169.27 | +0.28% | 5,186,501 |
| 2025-10-06 | 167.00 | 169.75 | 167.00 | 168.80 | +1.33% | 3,816,913 |
| 2025-10-03 | 166.81 | 167.26 | 165.50 | 166.58 | -0.03% | 2,678,258 |
| 2025-10-02 | 167.14 | 168.25 | 165.89 | 166.63 | -0.34% | 3,498,320 |
| 2025-10-01 | 165.87 | 167.72 | 165.08 | 167.20 | -0.08% | 4,034,453 |
| 2025-09-30 | 164.29 | 167.50 | 163.87 | 167.33 | +2.26% | 4,893,662 |
| 2025-09-29 | 167.43 | 168.28 | 162.79 | 163.63 | +0.17% | 6,216,112 |
| 2025-09-26 | 162.00 | 165.35 | 161.69 | 163.35 | +1.77% | 3,962,049 |
| 2025-09-25 | 162.14 | 162.30 | 159.69 | 160.51 | -0.54% | 3,917,666 |
| 2025-09-24 | 161.15 | 163.03 | 160.70 | 161.38 | +0.52% | 4,269,813 |
| 2025-09-23 | 159.75 | 161.40 | 158.95 | 160.54 | +0.70% | 3,287,068 |
| 2025-09-22 | 158.07 | 159.80 | 157.67 | 159.43 | +0.75% | 3,296,701 |
| 2025-09-19 | 158.70 | 158.70 | 156.69 | 158.24 | +0.03% | 7,083,681 |
| 2025-09-18 | 157.31 | 158.29 | 156.50 | 158.19 | -0.08% | 3,696,121 |
| 2025-09-17 | 158.57 | 159.32 | 157.62 | 158.31 | -0.17% | 3,999,375 |
| 2025-09-16 | 159.85 | 159.95 | 157.64 | 158.58 | +0.13% | 6,525,539 |
| 2025-09-15 | 155.93 | 158.48 | 155.71 | 158.37 | +1.62% | 3,891,839 |
| 2025-09-12 | 157.75 | 158.14 | 155.82 | 155.85 | -1.14% | 3,194,530 |
| 2025-09-11 | 155.03 | 158.01 | 154.36 | 157.65 | +1.71% | 4,289,881 |
| 2025-09-10 | 152.00 | 155.04 | 151.65 | 155.00 | +2.14% | 4,520,436 |
| 2025-09-09 | 153.64 | 153.70 | 150.61 | 151.75 | -1.60% | 5,461,342 |
| 2025-09-08 | 156.92 | 157.00 | 153.66 | 154.22 | -2.09% | 5,522,839 |
| 2025-09-05 | 158.60 | 159.00 | 155.56 | 157.52 | -0.73% | 4,046,261 |
| 2025-09-04 | 158.23 | 159.17 | 157.55 | 158.68 | +0.36% | 3,218,791 |
| 2025-09-03 | 157.95 | 158.34 | 156.45 | 158.11 | +0.06% | 2,739,254 |
| 2025-09-02 | 158.20 | 158.63 | 156.37 | 158.01 | -0.37% | 3,260,070 |
| 2025-08-29 | 161.06 | 161.09 | 158.43 | 158.60 | -1.28% | 3,774,903 |
| 2025-08-28 | 160.15 | 161.26 | 159.25 | 160.66 | +0.51% | 3,117,675 |
| 2025-08-27 | 159.97 | 160.21 | 159.00 | 159.84 | +0.17% | 2,992,312 |
| 2025-08-26 | 156.75 | 159.70 | 156.38 | 159.57 | +2.11% | 5,096,073 |
| 2025-08-25 | 156.63 | 157.64 | 156.00 | 156.27 | +0.02% | 2,431,067 |
| 2025-08-22 | 157.05 | 157.94 | 156.21 | 156.24 | -0.05% | 4,252,735 |
| 2025-08-21 | 156.79 | 157.75 | 156.22 | 156.32 | -0.17% | 3,179,913 |
| 2025-08-20 | 153.77 | 157.11 | 153.09 | 156.59 | +1.91% | 3,766,527 |
| 2025-08-19 | 154.57 | 155.13 | 153.21 | 153.66 | -1.18% | 3,008,612 |
| 2025-08-18 | 154.43 | 156.18 | 154.40 | 155.50 | +0.92% | 3,679,313 |
| 2025-08-15 | 154.26 | 154.87 | 153.33 | 154.09 | -0.64% | 4,594,161 |
| 2025-08-14 | 155.60 | 156.33 | 154.65 | 155.08 | -0.40% | 2,766,794 |
| 2025-08-13 | 156.00 | 156.34 | 152.66 | 155.71 | +0.14% | 5,012,527 |
| 2025-08-12 | 154.97 | 155.93 | 154.56 | 155.49 | +0.45% | 2,963,338 |
| 2025-08-11 | 154.72 | 155.67 | 154.14 | 154.80 | -0.04% | 3,572,882 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Oct (+8.05%). Worst month: Sep (-3.52%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is RTX Corporation's (RTX) latest close?
223.03 on 2026-08-07, from the Closelook data lake's daily price record.
What is RTX's 52-week high and low?
225.65 high and 150.61 low over the trailing 52 weeks, as of 2026-08-07.
What is RTX Corporation's strongest and weakest month historically?
Historically, RTX's strongest calendar month has been Oct (average +8.05%) and its weakest Sep (average -3.52%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.