Rtx Corp (NY: RTX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	71.30	71.52	70.57	70.98	6,455,442	-0.03(-0.04%)
Sep 28, 2023	71.22	72.07	70.96	71.01	8,608,982	-0.87(-1.21%)
Sep 27, 2023	71.75	72.32	71.45	71.87	9,523,461	+0.61(+0.86%)
Sep 26, 2023	70.44	71.42	70.34	71.26	10,468,030	+0.21(+0.29%)
Sep 25, 2023	70.32	71.10	70.36	71.06	10,575,819	+0.46(+0.66%)
Sep 22, 2023	71.61	71.69	70.44	70.59	9,809,851	-1.05(-1.46%)
Sep 21, 2023	73.25	73.42	71.44	71.64	12,632,020	-1.77(-2.40%)
Sep 20, 2023	74.90	75.11	73.35	73.40	10,970,369	-0.64(-0.87%)
Sep 19, 2023	73.94	74.39	73.39	74.04	11,549,135	-0.10(-0.13%)
Sep 18, 2023	74.86	75.45	74.08	74.14	9,984,983	-0.61(-0.82%)
Sep 15, 2023	74.06	75.34	74.04	74.75	16,274,585	+0.30(+0.40%)
Sep 14, 2023	72.66	74.60	72.60	74.46	15,814,555	-0.06(-0.08%)
Sep 13, 2023	74.52	75.60	74.42	74.52	11,838,911	+0.00(+0.00%)
Sep 12, 2023	73.67	74.66	72.64	74.52	18,181,612	-1.32(-1.74%)
Sep 11, 2023	79.09	79.39	74.94	75.84	24,960,758	-6.49(-7.88%)
Sep 08, 2023	83.17	83.23	81.79	82.33	6,070,263	-0.84(-1.01%)
Sep 07, 2023	82.65	83.24	82.54	83.17	6,465,905	+0.81(+0.98%)
Sep 06, 2023	83.70	83.80	82.10	82.36	7,711,677	-1.52(-1.81%)
Sep 05, 2023	85.06	85.11	83.85	83.88	5,043,674	-1.21(-1.43%)
Sep 01, 2023	85.41	85.49	84.70	85.09	2,619,366	+0.24(+0.28%)
Aug 31, 2023	85.50	85.82	84.84	84.85	4,983,353	-0.38(-0.45%)
Aug 30, 2023	84.46	85.53	84.46	85.24	4,532,245	+1.07(+1.27%)
Aug 29, 2023	84.58	84.95	84.09	84.17	5,202,499	-0.38(-0.45%)
Aug 28, 2023	83.67	84.86	83.64	84.56	4,902,279	+1.04(+1.24%)
Aug 25, 2023	84.33	84.55	83.48	83.52	4,803,990	-0.45(-0.54%)
Aug 24, 2023	84.32	84.97	83.97	83.97	3,960,121	-0.88(-1.03%)
Aug 23, 2023	84.37	84.96	84.12	84.85	4,524,613	+0.70(+0.83%)
Aug 22, 2023	84.63	84.63	83.89	84.15	3,979,614	-0.19(-0.22%)
Aug 21, 2023	84.44	84.82	84.04	84.34	4,557,541	-0.28(-0.33%)
Aug 18, 2023	83.47	85.04	83.45	84.62	8,264,549	+0.64(+0.76%)
Aug 17, 2023	83.79	84.54	83.36	83.97	5,161,726	+0.59(+0.71%)
Aug 16, 2023	83.77	84.02	83.33	83.38	4,293,373	-0.51(-0.61%)
Aug 15, 2023	84.34	84.45	83.82	83.89	4,262,657	-0.76(-0.90%)
Aug 14, 2023	85.05	85.31	84.45	84.66	3,595,388	-0.39(-0.46%)
Aug 11, 2023	84.15	85.08	84.13	85.05	3,858,696	+0.61(+0.72%)
Aug 10, 2023	85.52	86.25	84.32	84.44	5,472,186	-1.52(-1.77%)
Aug 09, 2023	84.30	86.09	84.19	85.96	8,987,388	+1.53(+1.81%)
Aug 08, 2023	83.26	84.65	82.91	84.43	7,371,561	+0.72(+0.87%)
Aug 07, 2023	83.00	83.99	82.96	83.71	6,882,520	+0.90(+1.09%)
Aug 04, 2023	83.29	83.44	82.60	82.80	5,690,809	-0.12(-0.14%)
Aug 03, 2023	83.76	83.99	82.62	82.92	8,116,232	-0.77(-0.92%)
Aug 02, 2023	85.69	86.11	83.51	83.70	8,800,516	-2.46(-2.85%)
Aug 01, 2023	85.35	86.39	85.27	86.15	6,929,745	+0.04(+0.05%)
Jul 31, 2023	85.64	86.86	85.42	86.11	10,394,180	+0.58(+0.68%)
Jul 28, 2023	83.73	85.74	83.64	85.54	11,866,633	+2.13(+2.55%)
Jul 27, 2023	84.03	85.42	82.69	83.41	14,388,486	-1.11(-1.31%)
Jul 26, 2023	85.03	85.40	83.11	84.52	20,541,320	-0.78(-0.92%)
Jul 25, 2023	84.09	85.45	79.67	85.30	50,835,436	-9.71(-10.22%)
Jul 24, 2023	94.90	95.17	94.52	95.01	4,840,293	+0.61(+0.64%)
Jul 21, 2023	95.19	95.43	94.38	94.40	3,343,923	-0.75(-0.79%)
Jul 20, 2023	94.21	95.27	93.98	95.15	4,405,403	+1.56(+1.66%)
Jul 19, 2023	93.86	94.48	93.30	93.60	4,220,398	-0.19(-0.20%)
Jul 18, 2023	94.43	95.66	93.52	93.78	5,579,631	-0.55(-0.58%)
Jul 17, 2023	94.11	94.88	93.63	94.33	3,354,388	+0.15(+0.16%)
Jul 14, 2023	95.09	95.14	93.75	94.18	3,527,449	-0.98(-1.03%)
Jul 13, 2023	94.60	95.45	94.30	95.16	3,427,449	+0.34(+0.36%)
Jul 12, 2023	96.60	96.76	94.72	94.82	5,046,612	-1.19(-1.23%)
Jul 11, 2023	95.10	96.06	94.55	96.01	6,340,862	+0.54(+0.56%)
Jul 10, 2023	95.40	96.30	95.26	95.47	3,369,673	+0.06(+0.06%)
Jul 07, 2023	96.06	96.44	95.36	95.41	4,666,047	-0.62(-0.64%)
Jul 06, 2023	95.88	96.70	95.34	96.03	3,757,522	-0.19(-0.19%)
Jul 05, 2023	96.00	96.42	95.42	96.21	3,315,932	-0.15(-0.15%)
Jul 03, 2023	95.48	96.79	95.31	96.36	2,195,237	+0.42(+0.44%)
Jun 30, 2023	96.07	96.36	95.28	95.94	4,496,176	+0.16(+0.16%)
Jun 29, 2023	94.02	95.87	93.87	95.78	4,157,223	+1.89(+2.01%)
Jun 28, 2023	94.40	94.41	93.16	93.89	4,099,101	-0.65(-0.68%)
Jun 27, 2023	94.36	94.75	93.87	94.54	4,133,548	-0.02(-0.02%)
Jun 26, 2023	94.00	94.61	92.79	94.56	4,077,680	-0.35(-0.37%)
Jun 23, 2023	94.70	95.28	94.35	94.91	6,344,333	-0.01(-0.01%)
Jun 22, 2023	96.56	96.59	94.61	94.92	4,625,804	-2.11(-2.17%)
Jun 21, 2023	95.68	97.89	95.38	97.02	4,875,831	+1.34(+1.40%)
Jun 20, 2023	96.37	96.92	95.53	95.68	7,082,041	-0.04(-0.04%)
Jun 16, 2023	96.17	96.97	94.81	95.72	9,228,408	-0.25(-0.27%)
Jun 15, 2023	95.17	96.34		95.98	4,625,571	+2.99(+3.21%)
May 08, 2023	94.11	94.84	92.89	92.99	4,359,617	-1.01(-1.08%)
May 05, 2023	93.76	94.21	93.16	94.00	3,349,818	+0.64(+0.69%)
May 04, 2023	94.41	94.67	92.33	93.36	4,535,125	-1.21(-1.28%)
May 03, 2023	96.17	96.51	94.44	94.57	3,709,825	-1.66(-1.73%)
May 02, 2023	97.49	97.49	95.65	96.23	3,469,577	-1.42(-1.46%)
May 01, 2023	97.26	98.67	97.26	97.65	3,576,663	+0.42(+0.43%)
Apr 28, 2023	96.43	97.24	96.15	97.23	2,954,848	+0.50(+0.51%)
Apr 27, 2023	95.07	97.04	94.84	96.74	4,120,218	+1.66(+1.75%)
Apr 26, 2023	97.79	97.79	94.59	95.07	5,466,306	-3.32(-3.37%)
Apr 25, 2023	98.98	99.88	97.35	98.39	4,764,613	-1.33(-1.34%)
Apr 24, 2023	99.64	99.89	98.91	99.73	4,069,185	+0.20(+0.21%)
Apr 21, 2023	100.26	100.48	99.15	99.52	3,406,221	-0.57(-0.57%)
Apr 20, 2023	100.36	100.56	99.58	100.09	4,045,619	-1.22(-1.20%)
Apr 19, 2023	101.84	102.11	101.09	101.31	5,141,551	-0.55(-0.54%)
Apr 18, 2023	100.62	101.92	100.45	101.87	5,084,653	+1.51(+1.50%)
Apr 17, 2023	99.19	100.53	99.08	100.36	4,115,967	+1.39(+1.41%)
Apr 14, 2023	98.49	99.00	98.27	98.97	3,100,699	+0.00(+0.00%)
Apr 13, 2023	98.45	99.14	97.82	98.97	4,040,025	+0.16(+0.16%)
Apr 12, 2023	98.30	99.62	98.14	98.81	4,839,188	+1.75(+1.80%)
Apr 11, 2023	97.06	97.85	96.76	97.06	3,501,537	+0.10(+0.10%)
Apr 10, 2023	95.35	97.11	95.04	96.96	4,055,739	+1.37(+1.44%)
Apr 06, 2023	96.13	96.86	95.44	95.59	3,525,002	-0.54(-0.56%)
Apr 05, 2023	96.59	96.93	96.07	96.12	3,946,750	-0.73(-0.75%)
Apr 04, 2023	97.90	98.75	96.45	96.85	3,328,634	-1.04(-1.06%)
Apr 03, 2023	95.65	98.15	95.48	97.90	4,430,749	+2.58(+2.71%)
Mar 31, 2023	95.36	95.43	94.89	95.32	4,796,584	+0.55(+0.58%)
Mar 30, 2023	95.09	95.24	94.60	94.77	5,442,003	-0.32(-0.34%)
Mar 29, 2023	94.61	95.17	94.61	95.09	3,274,792	+0.88(+0.93%)
Mar 28, 2023	94.21	94.53	94.03	94.22	2,388,568	-0.11(-0.11%)
Mar 27, 2023	94.81	94.81	93.82	94.32	3,694,559	+0.46(+0.49%)
Mar 24, 2023	92.86	94.10	92.41	93.87	4,841,590	+0.43(+0.46%)
Mar 23, 2023	94.70	94.85	93.10	93.44	4,471,344	-0.68(-0.72%)
Mar 22, 2023	95.65	95.93	94.11	94.12	4,152,874	-1.28(-1.34%)
Mar 21, 2023	96.33	96.65	95.36	95.39	5,276,507	+0.47(+0.49%)
Mar 20, 2023	93.84	95.20	93.74	94.93	4,081,757	+1.73(+1.86%)
Mar 17, 2023	95.15	95.16	92.94	93.19	8,381,531	-2.27(-2.38%)
Mar 16, 2023	92.80	96.01	92.46	95.46	4,774,198	+2.19(+2.35%)
Mar 15, 2023	94.37	94.66	92.21	93.27	5,913,197	-2.42(-2.53%)
Mar 14, 2023	95.65	96.49	94.81	95.70	6,582,760	+0.84(+0.88%)
Mar 13, 2023	92.36	95.62	92.20	94.86	7,970,423	+1.42(+1.52%)
Mar 10, 2023	93.10	94.46	92.66	93.44	6,513,980	+0.07(+0.07%)
Mar 09, 2023	95.36	95.36	92.97	93.37	5,047,435	-1.43(-1.51%)
Mar 08, 2023	95.38	95.98	94.08	94.80	4,416,948	-0.76(-0.79%)
Mar 07, 2023	97.05	97.26	95.55	95.56	5,280,199	-1.29(-1.34%)
Mar 06, 2023	96.38	97.42	96.20	96.85	5,203,144	+0.48(+0.49%)
Mar 03, 2023	96.53	96.67	95.64	96.38	5,211,943	+0.02(+0.02%)
Mar 02, 2023	94.90	96.67	94.90	96.36	4,400,328	+0.93(+0.98%)
Mar 01, 2023	95.42	95.94	94.90	95.42	3,842,497	-0.05(-0.05%)
Feb 28, 2023	96.62	96.82	95.21	95.47	4,592,245	-1.04(-1.08%)
Feb 27, 2023	97.31	97.36	96.38	96.51	3,068,330	-0.45(-0.46%)
Feb 24, 2023	96.65	96.97	95.76	96.96	4,022,453	-0.02(-0.02%)
Feb 23, 2023	97.84	97.96	96.16	96.98	3,316,311	-0.31(-0.32%)
Feb 22, 2023	97.50	97.88	96.63	97.29	4,637,613	-0.14(-0.14%)
Feb 21, 2023	98.93	99.36	97.17	97.43	3,980,167	-0.83(-0.85%)
Feb 17, 2023	97.62	98.35	97.10	98.26	6,722,710	+0.52(+0.53%)
Feb 16, 2023	97.20	98.21	96.73	97.74	3,640,067	-0.47(-0.48%)
Feb 15, 2023	97.77	98.28	97.48	98.21	2,635,411	+0.09(+0.09%)
Feb 14, 2023	97.05	98.79	97.04	98.12	3,821,292	+0.78(+0.81%)
Feb 13, 2023	97.88	98.17	96.90	97.34	5,410,233	-0.05(-0.05%)
Feb 10, 2023	95.08	97.48	95.06	97.39	5,466,047	+2.67(+2.82%)
Feb 09, 2023	94.91	95.36	94.17	94.72	3,792,054	+0.19(+0.20%)
Feb 08, 2023	94.22	95.10	94.14	94.52	3,914,533	-0.21(-0.22%)
Feb 07, 2023	94.05	95.06	92.73	94.74	3,942,335	+0.22(+0.24%)
Feb 06, 2023	93.65	94.85	93.60	94.51	5,414,730	+1.12(+1.20%)
Feb 03, 2023	93.66	94.66	93.30	93.39	3,971,463	-0.46(-0.50%)
Feb 02, 2023	95.14	95.27	93.49	93.86	6,234,400	-1.41(-1.48%)
Feb 01, 2023	96.73	96.79	94.48	95.27	5,324,760	-1.38(-1.43%)
Jan 31, 2023	95.64	96.78	95.08	96.65	4,234,359	+1.10(+1.15%)
Jan 30, 2023	96.31	96.60	94.72	95.55	4,742,630	-0.86(-0.89%)
Jan 27, 2023	96.65	97.32	96.15	96.41	3,477,393	-0.63(-0.65%)
Jan 26, 2023	97.46	97.70	95.96	97.04	4,444,944	+0.23(+0.24%)
Jan 25, 2023	96.12	96.81	94.46	96.81	6,162,995	+0.52(+0.54%)
Jan 24, 2023	105.36	105.36	82.71	96.29	8,581,764	+3.12(+3.35%)
Jan 23, 2023	91.76	93.83	91.48	93.17	5,871,585	+1.83(+2.00%)
Jan 20, 2023	91.14	91.42	90.35	91.34	8,487,957	+0.12(+0.13%)
Jan 19, 2023	92.18	92.47	91.15	91.22	4,794,615	-1.45(-1.57%)
Jan 18, 2023	95.50	95.50	92.61	92.67	5,497,132	-2.60(-2.73%)
Jan 17, 2023	96.07	96.46	95.21	95.28	4,089,962	-0.24(-0.25%)
Jan 13, 2023	94.61	95.88	94.39	95.52	5,133,923	-1.94(-1.99%)
Jan 12, 2023	96.65	97.51	96.34	97.46	4,360,418	+1.06(+1.09%)
Jan 11, 2023	96.91	97.12	95.76	96.40	4,667,770	-0.32(-0.33%)
Jan 10, 2023	96.24	97.84	95.85	96.72	4,856,276	+0.31(+0.32%)
Jan 09, 2023	99.44	99.49	95.62	96.41	6,587,570	-2.77(-2.79%)
Jan 06, 2023	98.64	100.62	98.06	99.18	6,623,809	+1.53(+1.57%)
Jan 05, 2023	97.06	98.21	96.47	97.65	5,129,540	+0.04(+0.04%)
Jan 04, 2023	97.29	98.83	97.20	97.61	5,821,515	+0.03(+0.03%)
Jan 03, 2023	97.76	97.98	96.89	97.58	3,648,410	-0.11(-0.11%)
Dec 30, 2022	97.07	97.78	96.59	97.69	3,082,851	+0.57(+0.59%)
Dec 29, 2022	96.05	97.38	95.91	97.12	3,037,822	+1.15(+1.20%)
Dec 28, 2022	96.56	97.13	95.94	95.97	2,498,301	-0.50(-0.52%)
Dec 27, 2022	96.41	97.03	96.15	96.47	2,685,791	+0.35(+0.36%)
Dec 23, 2022	95.36	96.23	94.89	96.12	2,189,510	+0.76(+0.80%)
Dec 22, 2022	96.28	96.42	93.87	95.36	3,269,729	-1.21(-1.25%)
Dec 21, 2022	95.85	96.65	95.54	96.57	3,725,838	+1.53(+1.61%)
Dec 20, 2022	94.28	95.79	94.17	95.04	4,035,504	+0.62(+0.66%)
Dec 19, 2022	95.35	96.02	94.01	94.42	4,888,953	-0.77(-0.81%)
Dec 16, 2022	94.34	95.47	93.18	95.19	7,862,558	-0.15(-0.15%)
Dec 15, 2022	96.56	96.59	94.18	95.34	5,003,152	-1.41(-1.46%)
Dec 14, 2022	97.08	97.67	96.24	96.75	5,102,002	+0.06(+0.06%)
Dec 13, 2022	98.32	98.70	96.47	96.69	7,332,768	+0.32(+0.33%)
Dec 12, 2022	95.44	96.42	95.35	96.37	4,729,782	+1.25(+1.31%)
Dec 09, 2022	96.06	97.13	95.08	95.12	3,438,514	-1.18(-1.23%)
Dec 08, 2022	96.45	97.07	96.01	96.30	2,870,316	+0.44(+0.45%)
Dec 07, 2022	95.72	96.44	95.32	95.87	3,326,999	+0.30(+0.31%)
Dec 06, 2022	98.08	98.24	95.03	95.57	3,935,304	-1.89(-1.94%)
Dec 05, 2022	96.55	98.05	96.31	97.46	4,681,479	-0.32(-0.33%)
Dec 02, 2022	95.52	97.91	95.52	97.78	4,483,197	+1.46(+1.52%)
Dec 01, 2022	95.95	96.76	95.32	96.31	4,218,973	+0.75(+0.79%)
Nov 30, 2022	94.40	95.68	92.96	95.56	6,394,535	+1.25(+1.32%)
Nov 29, 2022	93.70	94.78	93.52	94.31	3,011,717	+0.51(+0.55%)
Nov 28, 2022	93.96	94.86	93.37	93.80	4,816,474	-0.55(-0.58%)
Nov 25, 2022	94.23	94.67	94.07	94.35	1,356,687	+0.33(+0.35%)
Nov 23, 2022	93.74	94.11	93.52	94.02	2,244,209	+0.27(+0.29%)
Nov 22, 2022	93.95	94.47	93.42	93.75	3,131,779	+0.63(+0.68%)
Nov 21, 2022	92.21	93.40	91.90	93.12	3,380,158	+0.81(+0.88%)
Nov 18, 2022	92.64	93.57	92.16	92.31	4,208,113	+0.80(+0.88%)
Nov 17, 2022	90.03	91.61	89.91	91.50	3,364,287	+0.71(+0.78%)
Nov 16, 2022	91.97	92.63	90.70	90.80	5,001,078	-1.39(-1.50%)
Nov 15, 2022	90.09	92.34	89.83	92.18	7,796,413	+2.73(+3.06%)
Nov 14, 2022	90.12	90.98	89.42	89.45	5,135,923	-0.67(-0.75%)
Nov 11, 2022	93.48	93.54	89.29	90.12	7,209,378	-4.03(-4.28%)
Nov 10, 2022	93.25	94.32	92.10	94.16	4,949,127	+2.61(+2.85%)
Nov 09, 2022	92.23	92.79	91.44	91.55	3,614,471	-1.10(-1.18%)
Nov 08, 2022	92.61	93.00	91.48	92.64	4,079,514	+0.10(+0.10%)
Nov 07, 2022	92.09	92.72	91.76	92.55	3,424,108	+0.91(+1.00%)
Nov 04, 2022	91.78	92.29	89.86	91.63	4,414,036	+0.40(+0.44%)
Nov 03, 2022	89.86	92.22	89.53	91.23	4,303,792	+0.63(+0.69%)
Nov 02, 2022	91.57		90.49	90.60	5,534,950	-1.35(-1.47%)
Nov 01, 2022	91.74	92.46	91.47	91.95	5,422,973	+0.70(+0.77%)
Oct 31, 2022	91.16	91.53	90.32	91.25	5,126,156	-0.25(-0.27%)
Oct 28, 2022	89.02	91.58	88.60	91.50	6,609,789	+3.16(+3.57%)
Oct 27, 2022	87.52	89.86	87.49	88.34	6,666,914	+1.23(+1.41%)
Oct 26, 2022	85.26	88.73	85.26	87.11	6,930,418	+2.08(+2.44%)
Oct 25, 2022	85.16	85.65	82.62	85.03	7,856,912	-1.32(-1.53%)
Oct 24, 2022	85.74	87.04	85.65	86.35	8,028,448	+1.15(+1.34%)
Oct 21, 2022	83.97	85.55	83.21	85.21	5,635,166	+1.25(+1.49%)
Oct 20, 2022	84.50	85.11	83.53	83.95	3,806,501	-0.38(-0.45%)
Oct 19, 2022	83.87	85.60	83.58	84.33	4,752,812	+0.26(+0.31%)
Oct 18, 2022	82.68	84.73	82.20	84.07	6,004,832	+2.78(+3.42%)
Oct 17, 2022	81.04	82.22	80.67	81.29	4,615,759	+1.81(+2.28%)
Oct 14, 2022	82.20	82.20	79.06	79.48	4,795,421	-2.19(-2.69%)
Oct 13, 2022	78.38	81.93	77.94	81.67	5,246,390	+1.81(+2.27%)
Oct 12, 2022	81.33	81.44	79.81	79.86	5,704,039	-1.54(-1.89%)
Oct 11, 2022	80.59	82.32	80.17	81.40	4,725,292	+0.41(+0.51%)
Oct 10, 2022	81.64	82.73	80.47	80.99	3,788,095	+0.14(+0.18%)
Oct 07, 2022	80.61	80.92	79.60	80.85	4,590,407	-0.26(-0.32%)
Oct 06, 2022	81.59	82.25	80.86	81.11	3,316,857	-0.89(-1.09%)
Oct 05, 2022	81.38	82.74	80.95	82.00	3,949,334	-0.31(-0.37%)
Oct 04, 2022	81.08	83.04	80.87	82.31	4,605,209	+2.33(+2.91%)