NYSE : RTX
RTX Corporation — Price history
Industrials · Aerospace & Defense · United States
Last price 199.8 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 269.62B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
RTX Corporation (RTX) closed at 199.8 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 202.57 | 204.21 | 199.37 | 199.8 | 6,411,811 | +0.20% |
| 2026-10-29 | 198.79 | 202 | 197.75 | 199.4 | 11,714,218 | +1.82% |
| 2026-10-28 | 193.68 | 198.75 | 193.12 | 195.84 | 5,206,666 | +0.64% |
| 2026-10-27 | 197.28 | 198.19 | 194.36 | 194.6 | 4,367,034 | -1.46% |
| 2026-10-26 | 191.99 | 197.91 | 191.99 | 197.48 | 5,588,703 | +3.39% |
| 2026-10-23 | 192.55 | 193.736 | 189.28 | 191.01 | 5,193,825 | -1.90% |
| 2026-10-22 | 193.355 | 196.15 | 190.97 | 194.71 | 5,627,618 | +1.62% |
| 2026-10-21 | 193.24 | 195.782 | 189.2 | 191.6 | 7,101,116 | -0.90% |
| 2026-10-20 | 193.28 | 197 | 188.08 | 193.34 | 9,906,252 | +0.64% |
| 2026-10-19 | 192 | 193.9 | 190.38 | 192.11 | 6,840,774 | -0.93% |
| 2026-10-16 | 188.76 | 194.32 | 188.003 | 193.92 | 7,673,194 | +3.73% |
| 2026-10-15 | 189.96 | 189.96 | 185.31 | 186.95 | 4,668,932 | +0.26% |
| 2026-10-14 | 184.12 | 186.79 | 183.67 | 186.47 | 4,036,409 | +1.89% |
| 2026-10-13 | 185.295 | 185.8 | 181.149 | 183.02 | 4,537,059 | -1.95% |
| 2026-10-12 | 186.71 | 187.41 | 185.952 | 186.66 | 3,585,891 | +0.37% |
| 2026-10-09 | 185.2 | 186.46 | 183.03 | 185.97 | 3,342,951 | +0.90% |
| 2026-10-08 | 180.25 | 184.74 | 179.02 | 184.32 | 4,359,091 | +2.25% |
| 2026-10-07 | 182.985 | 183.54 | 179.95 | 180.26 | 4,211,074 | -1.65% |
| 2026-10-06 | 183.55 | 184.6 | 182.411 | 183.29 | 4,166,521 | -0.56% |
| 2026-10-05 | 184.26 | 185.24 | 182.62 | 184.33 | 3,383,451 | -0.19% |
| 2026-10-02 | 184.5 | 185.82 | 183.83 | 184.68 | 3,759,783 | -0.18% |
| 2026-10-01 | 185 | 186.74 | 184.325 | 185.01 | 3,165,093 | -0.34% |
| 2026-09-30 | 186.38 | 187.54 | 184.56 | 185.65 | 4,633,170 | -0.69% |
| 2026-09-29 | 187 | 189.38 | 186.52 | 186.94 | 3,580,531 | -0.38% |
| 2026-09-28 | 187.82 | 189.59 | 186.81 | 187.66 | 3,018,943 | -0.92% |
| 2026-09-25 | 188.07 | 189.58 | 187.56 | 189.4 | 3,622,930 | +0.42% |
| 2026-09-24 | 191.92 | 193.27 | 188.5 | 188.61 | 3,277,068 | -1.86% |
| 2026-09-23 | 191.88 | 195.07 | 190.7 | 192.19 | 4,150,966 | +0.63% |
| 2026-09-22 | 194.74 | 194.87 | 187.04 | 190.99 | 4,617,412 | -1.72% |
| 2026-09-21 | 193.75 | 195.19 | 192.86 | 194.34 | 2,886,887 | +0.18% |
| 2026-09-18 | 193 | 194 | 191.175 | 194 | 9,563,059 | +0.24% |
| 2026-09-17 | 197.5 | 197.5 | 191.84 | 193.54 | 3,485,867 | -1.67% |
| 2026-09-16 | 195.39 | 197.67 | 194.78 | 196.83 | 3,407,711 | +0.68% |
| 2026-09-15 | 196.73 | 197.205 | 193.05 | 195.5 | 4,645,055 | +0.08% |
| 2026-09-14 | 196.4 | 196.5 | 194.01 | 195.34 | 3,559,588 | -1.18% |
| 2026-09-11 | 199.57 | 200.38 | 196.31 | 197.68 | 3,498,559 | -0.22% |
| 2026-09-10 | 198.03 | 198.86 | 196.68 | 198.12 | 2,622,691 | +0.29% |
| 2026-09-09 | 198.92 | 199.56 | 196.8 | 197.55 | 3,182,628 | -0.63% |
| 2026-09-08 | 199.73 | 201.75 | 198.13 | 198.81 | 3,627,291 | -0.99% |
| 2026-09-04 | 200.77 | 201.636 | 199.04 | 200.79 | 2,803,336 | -0.66% |
| 2026-09-03 | 202 | 202.665 | 200.1 | 202.13 | 3,706,633 | +0.67% |
| 2026-09-02 | 206.88 | 206.88 | 200.31 | 200.78 | 4,694,226 | -2.13% |
| 2026-09-01 | 208.51 | 211.31 | 204.17 | 205.16 | 3,087,938 | -1.24% |
| 2026-08-31 | 210.23 | 211.24 | 207.69 | 207.73 | 3,962,328 | -1.88% |
| 2026-08-28 | 212.73 | 213.5 | 210.7 | 211.71 | 2,314,857 | -0.17% |
| 2026-08-27 | 211.34 | 212.52 | 209.825 | 212.08 | 3,849,925 | +0.04% |
| 2026-08-26 | 210.4 | 213.1 | 209.29 | 211.99 | 3,791,748 | +0.81% |
| 2026-08-25 | 210.36 | 210.65 | 207.44 | 210.28 | 4,894,904 | +0.51% |
| 2026-08-24 | 210 | 210.889 | 207.746 | 209.22 | 3,839,606 | -0.33% |
| 2026-08-21 | 213.36 | 213.52 | 209.85 | 209.91 | 4,795,752 | -1.12% |
| 2026-08-20 | 218.97 | 220.49 | 212.16 | 212.29 | 4,931,795 | -3.66% |
| 2026-08-19 | 225.93 | 226.41 | 220.22 | 220.35 | 6,227,051 | -2.28% |
| 2026-08-18 | 222.76 | 226.09 | 222.3 | 225.49 | 5,972,477 | +1.74% |
| 2026-08-17 | 222.92 | 224.61 | 221.6 | 221.64 | 5,187,626 | -0.60% |
| 2026-08-14 | 222 | 223.07 | 219.975 | 222.97 | 2,871,094 | +1.47% |
| 2026-08-13 | 223.47 | 224 | 218.87 | 220.48 | 3,234,552 | -1.02% |
| 2026-08-12 | 222.62 | 223.55 | 219.47 | 222.76 | 3,927,976 | -0.49% |
| 2026-08-11 | 224 | 225.34 | 222.34 | 223.86 | 2,930,368 | -0.12% |
| 2026-08-10 | 224.38 | 226.884 | 223.3 | 224.12 | 3,280,628 | +0.49% |
| 2026-08-07 | 222.53 | 224.305 | 220.5 | 223.03 | 4,975,596 | -0.10% |
| 2026-08-06 | 224.205 | 225.65 | 220.48 | 223.25 | 5,973,547 | +0.42% |
| 2026-08-05 | 220 | 222.815 | 218.895 | 222.31 | 4,276,671 | +2.01% |
| 2026-08-04 | 217.38 | 218.6 | 214.525 | 217.93 | 6,386,927 | +0.59% |
| 2026-08-03 | 216.57 | 218.13 | 214.42 | 216.65 | 3,814,277 | +0.66% |
| 2026-07-31 | 213.35 | 215.82 | 212.035 | 215.22 | 3,421,308 | +0.39% |
| 2026-07-30 | 214.5 | 214.64 | 209.39 | 214.38 | 5,240,573 | -0.40% |
| 2026-07-29 | 220 | 220.57 | 215.01 | 215.25 | 8,234,361 | -1.52% |
| 2026-07-28 | 220.99 | 221.34 | 215.9 | 218.58 | 7,780,082 | +0.07% |
| 2026-07-27 | 214.42 | 220.39 | 213.8 | 218.42 | 8,193,747 | +2.65% |
| 2026-07-24 | 210.83 | 214.89 | 209.26 | 212.79 | 5,877,311 | +1.74% |
| 2026-07-23 | 205 | 213.49 | 202.51 | 209.16 | 9,998,808 | +7.33% |
| 2026-07-22 | 195.9 | 197.35 | 193.778 | 194.88 | 5,150,493 | +0.62% |
| 2026-07-21 | 194 | 197.14 | 190.02 | 193.67 | 3,527,432 | -0.40% |
| 2026-07-20 | 194.63 | 197.54 | 194.1 | 194.44 | 4,593,530 | +0.48% |
| 2026-07-17 | 195.38 | 198.44 | 192.97 | 193.51 | 4,201,041 | -0.44% |
| 2026-07-16 | 195.66 | 196.72 | 192.85 | 194.36 | 3,727,932 | -0.78% |
| 2026-07-15 | 195.015 | 196.28 | 193.14 | 195.89 | 3,543,606 | +1.29% |
| 2026-07-14 | 196.38 | 198.5 | 193.39 | 193.39 | 4,249,796 | -1.53% |
| 2026-07-13 | 196.44 | 197.687 | 195.225 | 196.39 | 3,608,133 | +0.23% |
| 2026-07-10 | 195.01 | 196.688 | 192.59 | 195.93 | 2,823,069 | +0.37% |
| 2026-07-09 | 193.99 | 195.83 | 193 | 195.2 | 3,940,737 | +0.15% |
| 2026-07-08 | 199 | 200.409 | 194.69 | 194.91 | 4,163,908 | -2.96% |
| 2026-07-07 | 203.54 | 203.94 | 199.64 | 200.85 | 4,400,415 | -0.26% |
| 2026-07-06 | 200 | 202.55 | 197.955 | 201.37 | 6,571,308 | +1.06% |
| 2026-07-02 | 194.77 | 199.695 | 194.045 | 199.25 | 5,194,401 | +3.90% |
| 2026-07-01 | 190.48 | 191.82 | 188.97 | 191.78 | 3,780,460 | +1.08% |
| 2026-06-30 | 189 | 190.1 | 186.83 | 189.73 | 4,054,522 | +1.28% |
| 2026-06-29 | 187.61 | 189.88 | 187.16 | 187.33 | 3,594,349 | -0.35% |
| 2026-06-26 | 187.28 | 190.49 | 186.88 | 187.99 | 8,036,384 | +0.75% |
| 2026-06-25 | 185 | 189.66 | 184.35 | 186.59 | 3,594,827 | +0.83% |
| 2026-06-24 | 187.43 | 187.44 | 184.65 | 185.06 | 4,463,666 | -0.71% |
| 2026-06-23 | 183 | 186.715 | 181.83 | 186.39 | 3,908,621 | +2.51% |
| 2026-06-22 | 184.59 | 185.71 | 180.97 | 181.83 | 6,351,778 | -2.03% |
| 2026-06-18 | 194 | 194.17 | 184.42 | 185.6 | 8,866,358 | -3.62% |
| 2026-06-17 | 188.75 | 193.455 | 186.38 | 192.58 | 7,530,118 | +3.11% |
| 2026-06-16 | 184.25 | 186.85 | 182.251 | 186.77 | 5,103,635 | +1.70% |
| 2026-06-15 | 183.86 | 186.455 | 182.88 | 183.64 | 6,073,937 | +0.06% |
| 2026-06-12 | 184.69 | 184.865 | 181.87 | 183.53 | 3,348,404 | -0.37% |
| 2026-06-11 | 178.02 | 184.4 | 178.02 | 184.21 | 6,492,715 | +3.83% |
| 2026-06-10 | 183 | 183 | 176.93 | 177.41 | 6,037,263 | -2.29% |
| 2026-06-09 | 178.96 | 182.78 | 178.54 | 181.56 | 6,227,936 | +1.62% |
| 2026-06-08 | 180.49 | 182.3 | 177.9 | 178.66 | 5,908,714 | -1.29% |
| 2026-06-05 | 179.17 | 182.53 | 178.01 | 180.99 | 6,272,187 | +0.88% |
| 2026-06-04 | 176.54 | 180.42 | 176.194 | 179.41 | 4,697,229 | +3.98% |
| 2026-06-03 | 173.01 | 176.42 | 172.55 | 172.55 | 4,322,011 | -0.98% |
| 2026-06-02 | 173.89 | 175.75 | 172.99 | 174.26 | 4,385,881 | -0.09% |
| 2026-06-01 | 177.44 | 178.69 | 174.13 | 174.41 | 5,481,978 | -2.92% |
| 2026-05-29 | 178.91 | 180.1 | 176.04 | 179.66 | 8,757,169 | +0.39% |
| 2026-05-28 | 176.8 | 181.55 | 176.74 | 178.96 | 5,838,736 | +1.34% |
| 2026-05-27 | 178.49 | 178.798 | 175.706 | 176.59 | 5,148,547 | -1.33% |
| 2026-05-26 | 178 | 179.21 | 176.07 | 178.97 | 5,533,930 | +1.11% |
| 2026-05-22 | 176.74 | 177.6 | 175.26 | 177.01 | 4,321,324 | +1.00% |
| 2026-05-21 | 174.59 | 177.18 | 173.29 | 175.98 | 3,596,348 | +0.65% |
| 2026-05-20 | 175.47 | 176.16 | 173 | 174.85 | 6,634,756 | +0.21% |
| 2026-05-19 | 176.29 | 177 | 174.375 | 174.49 | 5,578,637 | -0.83% |
| 2026-05-18 | 171.68 | 176.09 | 171 | 175.95 | 5,627,436 | +2.79% |
| 2026-05-15 | 175.52 | 175.98 | 170.78 | 171.18 | 7,694,030 | -2.56% |
| 2026-05-14 | 178.11 | 178.9 | 175.3 | 175.68 | 6,421,638 | -1.36% |
| 2026-05-13 | 177.77 | 179.44 | 175.297 | 178.11 | 6,144,140 | -0.44% |
| 2026-05-12 | 178.6 | 179.924 | 176.623 | 178.89 | 5,604,883 | +0.16% |