Register for real-time alerts, custom portfolio, and market movers
RTX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 113.95 | 0.48 | 0.42% | 113.96 | 115.23 | 113.50 | 7,526,381 |
| Jul 25 2024 | 113.47 | 8.64 | 8.24% | 112.725 | 115.82 | 111.39 | 13,874,430 |
| Jul 24 2024 | 104.83 | -0.14 | -0.13% | 105.56 | 105.86 | 104.02 | 7,062,747 |
| Jul 23 2024 | 104.97 | 1.53 | 1.48% | 103.77 | 105.575 | 103.62 | 7,601,044 |
| Jul 22 2024 | 103.44 | 0.63 | 0.61% | 102.68 | 103.71 | 102.62 | 4,235,882 |
| Jul 19 2024 | 102.81 | -1.03 | -0.99% | 103.94 | 104.17 | 102.64 | 6,920,864 |
| Jul 18 2024 | 103.84 | -1.15 | -1.10% | 105.00 | 105.46 | 103.78 | 4,450,422 |
| Jul 17 2024 | 104.99 | 1.31 | 1.26% | 104.75 | 105.28 | 104.355 | 5,321,402 |
| Jul 16 2024 | 103.68 | 2.06 | 2.03% | 101.87 | 103.69 | 101.75 | 4,340,774 |
| Jul 15 2024 | 101.62 | 0.34 | 0.34% | 102.29 | 102.65 | 101.52 | 3,775,413 |
| Jul 12 2024 | 101.28 | -0.44 | -0.43% | 102.00 | 102.85 | 101.02 | 6,003,055 |
| Jul 11 2024 | 101.72 | 1.04 | 1.03% | 100.52 | 102.65 | 100.42 | 7,545,600 |
| Jul 10 2024 | 100.68 | -0.43 | -0.43% | 100.90 | 101.18 | 99.42 | 6,483,174 |
| Jul 09 2024 | 101.11 | 1.01 | 1.01% | 100.20 | 101.68 | 100.02 | 5,649,171 |
| Jul 08 2024 | 100.10 | -0.27 | -0.27% | 100.08 | 101.2053 | 99.98 | 8,737,696 |
| Jul 05 2024 | 100.37 | -0.37 | -0.37% | 100.62 | 100.62 | 99.5648 | 6,153,546 |
| Jul 03 2024 | 100.74 | 0.33 | 0.33% | 100.90 | 101.04 | 100.383 | 2,149,213 |
| Jul 02 2024 | 100.41 | 0.86 | 0.86% | 99.29 | 100.63 | 99.071 | 8,299,528 |
| Jul 01 2024 | 99.55 | -0.84 | -0.84% | 100.88 | 101.68 | 99.31 | 4,475,174 |
| Jun 28 2024 | 100.39 | -0.23 | -0.23% | 100.90 | 100.98 | 100.06 | 13,852,761 |
| Jun 27 2024 | 100.62 | -0.64 | -0.63% | 101.47 | 101.78 | 100.425 | 6,955,391 |
| Jun 26 2024 | 101.26 | -0.31 | -0.31% | 100.93 | 101.39 | 100.1529 | 6,953,801 |
| Jun 25 2024 | 101.57 | -0.39 | -0.38% | 101.39 | 102.70 | 100.03 | 10,305,679 |
| Jun 24 2024 | 101.96 | -3.65 | -3.46% | 105.74 | 107.475 | 100.94 | 13,703,683 |
| Jun 21 2024 | 105.61 | 0.54 | 0.51% | 105.19 | 106.19 | 104.68 | 13,343,399 |
| Jun 20 2024 | 105.07 | 0.30 | 0.29% | 104.63 | 105.73 | 104.55 | 8,495,969 |
| Jun 18 2024 | 104.77 | 0.30 | 0.29% | 104.57 | 105.31 | 104.375 | 3,991,375 |
| Jun 17 2024 | 104.47 | 0.24 | 0.23% | 104.00 | 104.49 | 103.47 | 3,943,521 |
| Jun 14 2024 | 104.23 | -0.80 | -0.76% | 104.59 | 104.9889 | 103.44 | 4,916,677 |
| Jun 13 2024 | 105.03 | -1.74 | -1.63% | 106.57 | 106.855 | 103.84 | 7,112,609 |
| Jun 12 2024 | 106.77 | -0.15 | -0.14% | 107.35 | 107.72 | 106.58 | 3,296,432 |
| Jun 11 2024 | 106.92 | -0.17 | -0.16% | 106.39 | 107.145 | 106.14 | 5,769,226 |
| Jun 10 2024 | 107.09 | -1.02 | -0.94% | 108.18 | 108.18 | 106.6701 | 5,916,781 |
| Jun 07 2024 | 108.11 | -0.07 | -0.06% | 108.01 | 108.56 | 107.875 | 3,471,426 |
| Jun 06 2024 | 108.18 | -0.26 | -0.24% | 108.38 | 108.47 | 107.75 | 3,875,005 |
| Jun 05 2024 | 108.44 | 0.54 | 0.50% | 108.00 | 108.515 | 107.481 | 3,141,120 |
| Jun 04 2024 | 107.90 | 0.53 | 0.49% | 106.78 | 108.385 | 106.78 | 7,997,535 |
| Jun 03 2024 | 107.37 | -0.44 | -0.41% | 107.24 | 108.65 | 106.82 | 5,908,464 |
| May 31 2024 | 107.81 | 2.09 | 1.98% | 105.82 | 107.88 | 105.46 | 10,411,809 |
| May 30 2024 | 105.72 | 1.15 | 1.10% | 104.90 | 105.85 | 104.58 | 4,398,554 |
| May 29 2024 | 104.57 | -0.95 | -0.90% | 105.02 | 105.22 | 104.50 | 4,796,825 |
| May 28 2024 | 105.52 | -0.75 | -0.71% | 106.02 | 106.35 | 105.28 | 5,078,354 |
| May 24 2024 | 106.27 | 0.86 | 0.82% | 105.83 | 106.57 | 105.83 | 3,431,275 |
| May 23 2024 | 105.41 | -0.90 | -0.85% | 106.44 | 106.95 | 105.34 | 5,304,463 |
| May 22 2024 | 106.31 | 0.88 | 0.83% | 105.63 | 106.45 | 105.41 | 3,625,868 |
| May 21 2024 | 105.43 | 0.41 | 0.39% | 105.20 | 105.93 | 105.10 | 4,748,471 |
| May 20 2024 | 105.02 | 0.84 | 0.81% | 104.41 | 105.42 | 104.35 | 4,412,612 |
| May 17 2024 | 104.18 | -0.06 | -0.06% | 104.69 | 104.775 | 103.71 | 8,500,908 |
| May 16 2024 | 104.24 | -1.11 | -1.05% | 104.50 | 105.36 | 104.15 | 8,724,918 |
| May 15 2024 | 105.35 | -0.35 | -0.33% | 105.49 | 105.98 | 105.14 | 5,687,465 |
| May 14 2024 | 105.70 | -0.10 | -0.09% | 105.97 | 106.29 | 105.65 | 3,725,868 |
| May 13 2024 | 105.80 | -0.52 | -0.49% | 106.44 | 107.815 | 105.68 | 6,044,969 |
| May 10 2024 | 106.32 | 0.58 | 0.55% | 106.00 | 106.53 | 105.54 | 5,625,830 |
| May 09 2024 | 105.74 | 1.80 | 1.73% | 104.11 | 105.76 | 104.08 | 7,210,160 |
| May 08 2024 | 103.94 | 0.71 | 0.69% | 103.24 | 104.0899 | 102.81 | 5,177,643 |
| May 07 2024 | 103.23 | 1.32 | 1.30% | 102.30 | 103.26 | 102.12 | 6,933,046 |
| May 06 2024 | 101.91 | 0.51 | 0.50% | 101.85 | 102.05 | 101.615 | 3,408,352 |
| May 03 2024 | 101.40 | -0.49 | -0.48% | 101.83 | 102.17 | 100.67 | 13,324,851 |
| May 02 2024 | 101.89 | 0.67 | 0.66% | 101.20 | 101.91 | 101.02 | 6,084,611 |
| May 01 2024 | 101.22 | -0.30 | -0.30% | 101.32 | 102.03 | 101.14 | 9,982,487 |
| Apr 30 2024 | 101.52 | -0.92 | -0.90% | 102.34 | 102.82 | 101.47 | 5,421,539 |
| Apr 29 2024 | 102.44 | 1.03 | 1.02% | 101.59 | 102.61 | 101.59 | 4,470,154 |
