Register to chat with like-minded investors on our interactive forums.
RTX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 101.71 | 0.69 | 0.68% | 101.07 | 101.88 | 100.81 | 6,615,655 |
| Apr 24 2024 | 101.02 | -0.36 | -0.36% | 101.55 | 101.89 | 100.01 | 7,721,700 |
| Apr 23 2024 | 101.38 | -0.18 | -0.18% | 100.76 | 103.89 | 99.88 | 8,567,467 |
| Apr 22 2024 | 101.56 | 0.00 | 0.00% | 102.00 | 102.25 | 101.365 | 7,591,524 |
| Apr 19 2024 | 101.56 | 0.85 | 0.84% | 101.56 | 102.26 | 101.03 | 14,328,432 |
| Apr 18 2024 | 100.71 | -0.04 | -0.04% | 100.52 | 101.90 | 100.51 | 4,238,198 |
| Apr 17 2024 | 100.75 | -0.09 | -0.09% | 101.26 | 101.79 | 100.15 | 5,377,141 |
| Apr 16 2024 | 100.84 | 0.82 | 0.82% | 100.72 | 101.32 | 100.58 | 6,650,784 |
| Apr 15 2024 | 100.02 | -0.08 | -0.08% | 101.56 | 101.83 | 99.90 | 9,634,690 |
| Apr 12 2024 | 100.10 | -0.68 | -0.67% | 101.715 | 102.35 | 99.47 | 7,326,687 |
| Apr 11 2024 | 100.78 | -0.58 | -0.57% | 101.35 | 101.57 | 99.79 | 6,785,899 |
| Apr 10 2024 | 101.36 | -0.24 | -0.24% | 101.03 | 101.76 | 100.23 | 5,413,890 |
| Apr 09 2024 | 101.60 | -0.28 | -0.27% | 101.07 | 101.64 | 100.29 | 12,902,969 |
| Apr 08 2024 | 101.88 | 0.19 | 0.19% | 101.67 | 102.26 | 101.27 | 9,901,104 |
| Apr 05 2024 | 101.69 | 2.38 | 2.40% | 99.67 | 101.75 | 99.67 | 9,796,871 |
| Apr 04 2024 | 99.31 | 1.76 | 1.80% | 98.28 | 99.335 | 97.90 | 13,372,136 |
| Apr 03 2024 | 97.55 | -1.00 | -1.01% | 97.27 | 98.06 | 97.03 | 20,448,862 |
| Apr 02 2024 | 98.55 | 0.79 | 0.81% | 97.58 | 98.70 | 97.58 | 6,298,830 |
| Apr 01 2024 | 97.76 | 0.23 | 0.24% | 97.46 | 98.165 | 97.14 | 9,503,962 |
| Mar 28 2024 | 97.53 | 0.08 | 0.08% | 97.64 | 98.08 | 97.47 | 10,700,688 |
| Mar 27 2024 | 97.45 | 1.39 | 1.45% | 96.43 | 97.50 | 96.3322 | 7,267,572 |
| Mar 26 2024 | 96.06 | 0.43 | 0.45% | 95.63 | 96.545 | 95.5786 | 5,474,294 |
| Mar 25 2024 | 95.63 | 0.09 | 0.09% | 95.71 | 96.24 | 95.265 | 5,229,336 |
| Mar 22 2024 | 95.54 | 1.28 | 1.36% | 94.19 | 95.825 | 94.19 | 6,800,669 |
| Mar 21 2024 | 94.26 | -0.59 | -0.62% | 95.00 | 95.492 | 94.08 | 6,477,180 |
| Mar 20 2024 | 94.85 | -0.01 | -0.01% | 95.00 | 95.515 | 94.34 | 7,853,699 |
| Mar 19 2024 | 94.86 | 1.40 | 1.50% | 94.47 | 95.39 | 94.0275 | 7,998,611 |
| Mar 18 2024 | 93.46 | 0.53 | 0.57% | 92.84 | 93.9199 | 92.35 | 7,074,473 |
| Mar 15 2024 | 92.93 | 1.17 | 1.28% | 91.05 | 93.07 | 91.05 | 35,407,404 |
| Mar 14 2024 | 91.76 | 1.20 | 1.33% | 92.06 | 93.00 | 91.48 | 12,283,814 |
| Mar 13 2024 | 90.56 | 0.61 | 0.68% | 90.07 | 90.715 | 89.82 | 8,664,504 |
| Mar 12 2024 | 89.95 | -1.45 | -1.59% | 90.87 | 91.06 | 89.4434 | 9,439,208 |
| Mar 11 2024 | 91.40 | 0.52 | 0.57% | 90.19 | 91.83 | 90.19 | 7,272,792 |
| Mar 08 2024 | 90.88 | 0.33 | 0.36% | 90.28 | 90.91 | 90.14 | 5,727,505 |
| Mar 07 2024 | 90.55 | 0.29 | 0.32% | 90.53 | 91.24 | 90.03 | 6,778,485 |
| Mar 06 2024 | 90.26 | 0.20 | 0.22% | 89.99 | 90.745 | 89.74 | 5,562,508 |
| Mar 05 2024 | 90.06 | 0.15 | 0.17% | 89.69 | 90.86 | 89.6013 | 6,747,222 |
| Mar 04 2024 | 89.91 | 0.11 | 0.12% | 90.09 | 90.14 | 89.14 | 6,926,087 |
| Mar 01 2024 | 89.80 | 0.13 | 0.14% | 89.72 | 90.04 | 88.95 | 13,566,543 |
| Feb 29 2024 | 89.67 | -0.25 | -0.28% | 90.41 | 90.56 | 89.25 | 5,874,172 |
| Feb 28 2024 | 89.92 | -0.50 | -0.55% | 90.41 | 91.25 | 89.535 | 5,626,144 |
| Feb 27 2024 | 90.42 | 0.40 | 0.44% | 90.03 | 90.48 | 89.45 | 4,854,099 |
| Feb 26 2024 | 90.02 | 0.01 | 0.01% | 90.06 | 90.85 | 89.93 | 5,293,366 |
| Feb 23 2024 | 90.01 | 0.48 | 0.54% | 89.50 | 90.49 | 89.29 | 5,809,199 |
| Feb 22 2024 | 89.53 | -0.68 | -0.75% | 89.72 | 89.83 | 88.90 | 7,599,973 |
| Feb 21 2024 | 90.21 | -0.77 | -0.85% | 90.97 | 91.45 | 90.005 | 14,486,354 |
| Feb 20 2024 | 90.98 | -0.03 | -0.03% | 91.38 | 92.29 | 90.58 | 6,023,307 |
| Feb 16 2024 | 91.01 | -0.78 | -0.85% | 91.35 | 92.09 | 90.95 | 4,950,404 |
| Feb 15 2024 | 91.79 | 0.40 | 0.44% | 91.41 | 92.25 | 91.30 | 5,267,295 |
| Feb 14 2024 | 91.39 | 0.80 | 0.88% | 90.96 | 91.60 | 90.86 | 6,675,187 |
| Feb 13 2024 | 90.59 | -0.55 | -0.60% | 91.09 | 91.38 | 89.855 | 5,863,901 |
| Feb 12 2024 | 91.14 | 0.63 | 0.70% | 90.31 | 91.91 | 90.23 | 5,483,526 |
| Feb 09 2024 | 90.51 | -0.53 | -0.58% | 91.13 | 91.61 | 90.33 | 5,947,774 |
| Feb 08 2024 | 91.04 | -0.89 | -0.97% | 91.85 | 92.39 | 90.925 | 6,197,579 |
| Feb 07 2024 | 91.93 | -0.35 | -0.38% | 92.58 | 92.81 | 91.82 | 4,624,867 |
| Feb 06 2024 | 92.28 | 0.04 | 0.04% | 91.45 | 92.6689 | 91.19 | 4,718,038 |
| Feb 05 2024 | 92.24 | 0.26 | 0.28% | 91.37 | 92.65 | 90.89 | 6,764,257 |
| Feb 02 2024 | 91.98 | -0.19 | -0.21% | 91.99 | 92.6981 | 91.445 | 6,065,905 |
| Feb 01 2024 | 92.17 | 1.05 | 1.15% | 91.70 | 92.175 | 90.76 | 13,824,291 |
| Jan 31 2024 | 91.12 | 0.52 | 0.57% | 90.86 | 91.86 | 90.69 | 5,560,040 |
| Jan 30 2024 | 90.60 | 0.52 | 0.58% | 90.16 | 91.09 | 90.06 | 9,073,778 |
| Jan 29 2024 | 90.08 | -0.33 | -0.37% | 90.44 | 90.68 | 89.695 | 8,488,764 |
