Skip to main content
RTX logo

RTX Corporation

RTXNYSEIndustrialsAerospace & Defense

$191.01Today:- (-)1Y +8.51%

As of Oct 23, 2026 close

Market cap
$260.67B
P/E (TTM)
33.69
Forward P/E
27.23
Dividend yield
1.45%
52-week range
$166.74$226.88
Volume (live)
-
Avg. volume (3M)
4.66M

RTX (RTX) Historical Stock Prices

Analyze RTX (RTX) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

RTX (RTX) Interactive Price Chart

Interactive historical price chart showing RTX stock price movements and trends across multiple time periods.

Loading chart...

RTX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
RTX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 2026192.55193.74189.28191.01191.015.19M
Oct 22, 2026193.35196.15190.97194.71194.715.56M
Oct 21, 2026193.24195.78189.20191.60191.607.06M
Oct 20, 2026193.28197.00188.08193.34193.349.84M
Oct 19, 2026192.00193.90190.38192.11192.116.80M
Oct 16, 2026188.76194.32188.00193.92193.927.67M
Oct 15, 2026189.96189.96185.31186.95186.954.67M
Oct 14, 2026184.12186.79183.67186.47186.474.04M
Oct 13, 2026185.29185.80181.15183.02183.024.54M
Oct 12, 2026186.71187.41185.95186.66186.663.59M
Oct 9, 2026185.20186.46183.03185.97185.973.34M
Oct 8, 2026180.25184.74179.02184.32184.324.36M
Oct 7, 2026182.99183.54179.95180.26180.264.21M
Oct 6, 2026183.55184.60182.41183.29183.294.17M
Oct 5, 2026184.26185.24182.62184.33184.333.38M
Oct 2, 2026184.50185.82183.83184.68184.683.76M
Oct 1, 2026185.00186.74184.32185.01185.013.17M
Sep 30, 2026186.38187.54184.56185.65185.654.63M
Sep 29, 2026187.00189.38186.52186.94186.943.58M
Sep 28, 2026187.82189.59186.81187.66187.663.02M
Sep 25, 2026188.07189.58187.56189.40189.403.62M
Sep 24, 2026191.92193.27188.50188.61188.613.28M
Sep 23, 2026191.88195.07190.70192.19192.194.15M
Sep 22, 2026194.74194.87187.04190.99190.994.62M
Sep 21, 2026193.75195.19192.86194.34194.342.89M
Sep 18, 2026193.00194.00191.18194.00194.009.56M
Sep 17, 2026197.50197.50191.84193.54193.543.49M
Sep 16, 2026195.39197.67194.78196.83196.833.41M
Sep 15, 2026196.73197.21193.05195.50195.504.65M
Sep 14, 2026196.40196.50194.01195.34195.343.56M
Sep 11, 2026199.57200.38196.31197.68197.683.50M
Sep 10, 2026198.03198.86196.68198.12198.122.62M
Sep 9, 2026198.92199.56196.80197.55197.553.18M
Sep 8, 2026199.73201.75198.13198.81198.813.63M
Sep 4, 2026200.77201.64199.04200.79200.792.80M
Sep 3, 2026202.00202.66200.10202.13202.133.71M
Sep 2, 2026206.88206.88200.31200.78200.784.69M
Sep 1, 2026208.51211.31204.17205.16205.163.09M
Aug 31, 2026210.23211.24207.69207.73207.733.96M
Aug 28, 2026212.73213.50210.70211.71211.712.31M
Aug 27, 2026211.34212.52209.82212.08212.083.85M
Aug 26, 2026210.40213.10209.29211.99211.993.79M
Aug 25, 2026210.36210.65207.44210.28210.284.89M
Aug 24, 2026210.00210.89207.75209.22209.223.84M
Aug 21, 2026213.36213.52209.85209.91209.914.80M
Aug 20, 2026218.97220.49212.16212.29212.294.93M
Aug 19, 2026225.93226.41220.22220.35220.356.23M
Aug 18, 2026222.76226.09222.30225.49225.495.97M
Aug 17, 2026222.92224.61221.60221.64221.645.19M
Aug 14, 2026222.00223.07219.97222.97222.972.87M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.