RTX
RTX (RTX)
NYSE
$172.90+$0.35 (+0.20%)
Price as of Jun 03, 2026 7:59 PM EDT
  • $241.9B
    Market Cap
  • 28.75%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    -0.20%
    Low Price$171.18
    High Price$179.66
  • 3 Months
    -15.36%
    Low Price$171.18
    High Price$209.76
  • 1 Year
    +24.54%
    Low Price$138.52
    High Price$212.16
Date
Open
High
Low
Close
Change (%)
Volume
06/03/2026
173.01
176.42
172.55
172.55
-0.98%
4,320,537
06/02/2026
173.89
175.75
172.99
174.26
-0.09%
4,385,205
06/01/2026
177.44
178.69
174.13
174.41
-2.92%
5,480,927
05/29/2026
178.91
180.10
176.04
179.66
+0.39%
8,757,120
05/28/2026
176.80
181.55
176.74
178.96
+1.34%
5,836,531
05/27/2026
178.49
178.80
175.71
176.59
-1.33%
5,147,294
05/26/2026
178.00
179.21
176.07
178.97
+1.11%
5,533,603
05/22/2026
176.74
177.60
175.26
177.01
+1.00%
4,320,885
05/22/2026
$0.73 Dividend
05/21/2026
173.87
176.45
172.57
175.25
+0.65%
3,595,330
05/20/2026
174.74
175.43
172.28
174.12
+0.21%
6,634,618
05/19/2026
175.56
176.27
173.65
173.77
-0.83%
5,578,637
05/18/2026
170.97
175.36
170.29
175.22
+2.79%
5,626,475
05/15/2026
174.79
175.25
170.07
170.47
-2.56%
7,693,806
05/14/2026
177.37
178.16
174.57
174.95
-1.36%
6,421,639
05/13/2026
177.03
178.70
174.57
177.37
-0.44%
6,144,140
05/12/2026
177.86
179.18
175.89
178.15
+0.16%
5,604,884
05/11/2026
174.43
179.18
173.88
177.87
+1.43%
6,524,066
05/08/2026
175.49
176.36
173.88
175.36
-0.39%
6,277,446
05/07/2026
175.81
176.65
172.96
176.05
+0.02%
5,658,926
05/06/2026
174.06
177.35
172.85
176.01
+2.24%
6,098,983
05/05/2026
173.20
173.43
170.48
172.15
-0.02%
4,721,241
05/04/2026
173.28
175.14
172.17
172.18
-0.63%
5,081,308
05/01/2026
175.50
176.26
172.54
173.27
-1.18%
4,494,767
04/30/2026
172.92
175.92
172.76
175.34
+1.90%
6,224,406
04/29/2026
174.83
175.54
171.07
172.07
-1.65%
5,277,415
04/28/2026
174.52
175.06
171.63
174.95
+1.33%
6,115,828
04/27/2026
171.59
176.26
171.59
172.66
-0.50%
6,511,686
04/24/2026
177.04
177.04
170.92
173.54
-2.81%
10,505,052
04/23/2026
180.61
181.88
176.76
178.56
-0.89%
6,289,444
04/22/2026
186.97
187.96
179.09
180.16
-3.34%
8,513,949
04/21/2026
193.80
195.80
185.77
186.39
-4.40%
7,489,386
04/21/2026
$1.78 Earnings
04/20/2026
196.98
197.57
193.99
194.98
-0.32%
4,987,245
04/17/2026
194.77
199.11
194.39
195.61
+0.29%
4,777,162
04/16/2026
197.59
199.11
193.11
195.04
-1.28%
3,999,305
04/15/2026
202.15
202.16
196.87
197.57
-2.18%
4,424,750
04/14/2026
200.51
203.47
200.08
201.97
+0.70%
3,303,096
04/13/2026
200.91
202.15
199.30
200.57
-0.07%
3,428,800
04/10/2026
201.98
201.98
196.97
200.72
-0.80%
3,151,902
04/09/2026
202.38
204.51
201.77
202.35
-0.14%
2,788,951
04/08/2026
197.78
202.95
197.60
202.64
+2.81%
4,455,777
04/07/2026
196.59
197.33
194.70
197.10
-0.25%
3,037,484
04/06/2026
195.41
197.81
194.19
197.59
+1.12%
2,314,879
04/02/2026
194.27
196.62
192.83
195.40
+0.77%
4,113,877
04/01/2026
193.66
195.82
192.75
193.91
+0.94%
4,127,203
03/31/2026
188.36
192.64
186.80
192.10
+3.07%
5,318,463
03/30/2026
191.69
192.20
184.80
186.37
-1.35%
5,043,821
03/27/2026
191.61
192.31
188.67
188.92
-1.63%
3,864,456
03/26/2026
193.50
193.50
190.59
192.05
-1.10%
4,871,912
03/25/2026
195.24
195.85
193.25
194.19
+0.52%
4,057,284
03/24/2026
191.42
194.33
190.39
193.20
-0.42%
5,135,964
03/23/2026
196.35
198.92
193.65
194.01
-1.69%
4,927,257
03/20/2026
200.43
201.19
195.67
197.34
-1.28%
8,463,771
03/19/2026
202.49
202.54
196.20
199.90
-1.87%
5,329,580
03/18/2026
203.46
206.44
203.18
203.71
+0.60%
3,512,916
03/17/2026
204.96
205.81
199.88
202.49
-1.32%
3,990,818
03/16/2026
203.86
208.03
203.76
205.21
+0.75%
4,795,629
03/13/2026
203.61
205.43
201.06
203.67
+0.73%
4,806,760
03/12/2026
205.32
205.91
201.00
202.20
-2.04%
6,400,901
03/11/2026
204.81
208.52
203.85
206.40
+0.13%
4,418,014
03/10/2026
205.50
207.61
204.43
206.14
-0.59%
4,140,612
03/09/2026
210.88
212.12
205.95
207.37
-0.73%
8,626,395
03/06/2026
203.16
209.08
202.80
208.89
+2.89%
8,790,440
03/05/2026
207.63
209.28
199.26
203.01
-2.38%
6,935,575
03/04/2026
206.14
209.08
203.38
207.95
+1.11%
6,140,312
03/03/2026
212.13
213.61
204.72
205.66
-2.66%
9,661,254
03/02/2026
209.78
211.94
207.14
211.28
+4.71%
12,485,301
02/27/2026
197.49
201.78
196.81
201.78
+2.52%
8,982,472
02/26/2026
195.68
197.86
193.20
196.81
+0.84%
5,761,981
02/25/2026
197.64
197.94
191.82
195.17
-1.25%
6,891,791
02/24/2026
199.17
199.88
196.18
197.64
-1.71%
10,157,270
02/23/2026
203.12
204.05
200.90
201.08
-1.46%
4,557,283
02/20/2026
204.64
205.50
202.18
204.07
+0.09%
10,300,796
02/20/2026
$0.68 Dividend
02/19/2026
202.65
205.19
200.04
203.88
+0.29%
6,128,379
02/18/2026
203.98
204.48
201.30
203.29
+0.64%
6,395,657
02/17/2026
198.51
204.11
197.37
201.98
+1.72%
6,057,791
02/13/2026
199.64
202.18
197.05
198.57
-0.54%
4,939,001
02/12/2026
195.53
200.38
195.53
199.64
+2.36%
6,738,648
02/11/2026
194.12
197.35
193.60
195.05
+0.68%
6,784,433
02/10/2026
193.58
194.95
191.64
193.74
-0.51%
5,501,546
02/09/2026
197.02
198.51
194.53
194.73
-1.24%
4,615,240
02/06/2026
195.49
199.35
195.49
197.18
+1.37%
4,350,944
02/05/2026
194.77
198.19
193.08
194.51
-0.39%
5,538,308
02/04/2026
203.97
204.94
192.88
195.28
-3.32%
11,411,466
02/03/2026
200.28
203.34
199.16
201.98
+1.20%
8,457,340
02/02/2026
198.50
200.16
195.53
199.59
+0.08%
6,239,853
01/30/2026
196.89
199.93
196.12
199.43
+0.53%
7,228,370
01/29/2026
199.43
201.73
196.54
198.39
+0.21%
8,870,790
01/28/2026
199.78
203.83
197.07
197.98
-0.90%
6,826,457
01/27/2026
198.02
200.69
193.98
199.78
+3.68%
10,134,475
01/27/2026
$1.55 Earnings
01/26/2026
193.80
194.43
192.06
192.68
-0.92%
6,680,635
01/23/2026
195.38
196.11
193.55
194.47
-0.21%
5,113,118
01/22/2026
197.51
197.51
194.35
194.88
-0.59%
4,074,956
01/21/2026
196.12
196.82
194.12
196.03
+0.58%
5,463,376
01/20/2026
199.16
201.52
194.64
194.90
-2.75%
6,047,954
01/16/2026
198.60
200.66
198.09
200.42
+1.05%
4,825,922
01/15/2026
197.47
198.82
195.20
198.34
+0.50%
3,657,419