RTX Stock Price History

NYSE: RTXIndustrialsAerospace & DefenseUSD

180.26-3.03 (-1.65%)

At close: Oct 7, 4:00 PM ET · Delayed 15 min

After hours: 180.28 +0.01%

RTX price history at a glance

The price history for RTX (RTX) on this page begins on December 29, 1969, when the stock closed at $0.7916; it most recently closed at $181.33 on October 5, 2026. The highest price in this record is $226.88, reached on August 10, 2026; the latest close is 20.1% below that peak. Across the 56 complete calendar years in the table, RTX finished higher in 39 and lower in 17. Its best year was 1976 (+66.8%) and its worst was 1973 (-44.9%).

Over roughly 57 years the share price changed +22806.6%, a 10.0% compound annual price return (excluding dividends). In the last 12 months alone, RTX has gained 7.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1969: $226.88
Date of high: Aug 10, 2026
Low since 1969: $0.4081
Date of low: Dec 10, 1973
52-week high: $226.88
52-week low: $155.64
Last close: $181.33

RTX returns

1 week

-2.33%

1 month

-8.79%

3 months

-6.97%

6 months

-10.89%

Year to date

-1.13%

1 year

+7.12%

3 years

+147.55%

5 years

+99.44%

RTX price return, excluding dividends.

RTX annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	188.50	181.33	226.88	170.78	-3.16%
2025	115.11	187.25	188.00	112.27	+61.60%
2024	85.38	115.87	128.70	83.96	+37.71%
2023	102.46	84.14	104.91	68.56	-16.63%
2022	90.44	100.92	106.02	80.27	+17.27%
2021	69.86	86.06	92.32	65.02	+20.35%
2020	95.57	71.51	99.71	43.44	-25.90%
2019	69.19	96.51	97.33	66.42	+43.29%
2018	82.80	67.35	90.72	63.23	-16.11%
2017	70.83	80.28	80.86	67.24	+16.37%
2016	56.89	68.99	70.29	52.48	+14.10%
2015	71.76	60.46	78.32	53.81	-16.49%
2014	71.64	72.40	75.93	61.23	+1.90%
2013	53.61	71.05	71.71	52.39	+32.85%
2012	46.51	53.48	55.07	44.50	+16.27%
2011	49.77	46.00	57.79	42.08	-7.15%
2010	44.45	49.54	50.16	39.57	+13.41%
2009	33.17	43.68	44.61	23.54	+26.31%
2008	45.11	34.58	47.74	26.28	-26.75%
2007	39.45	47.21	51.92	38.92	+19.99%
2006	35.34	39.35	42.46	34.11	+11.82%
2005	31.47	35.19	37.06	30.48	+8.20%
2004	29.43	32.52	33.44	25.38	+9.53%
2003	20.24	29.69	30.44	16.84	+46.50%
2002	20.09	20.27	24.47	15.37	-2.14%
2001	22.38	20.71	27.53	12.62	-16.29%
2000	20.14	24.74	25.09	14.63	+20.96%
1999	18.04	20.45	23.90	16.24	+19.54%
1998	10.78	17.11	17.70	10.23	+48.72%
1997	10.95	11.50	13.99	10.34	+8.74%
1996	7.32	10.58	11.08	7.12	+41.77%
1995	5.00	7.46	7.69	4.90	+50.89%
1994	4.95	4.95	5.66	4.33	+1.41%
1993	3.81	4.88	5.20	3.44	+28.83%
1992	4.23	3.79	4.55	3.26	-10.47%
1991	3.49	4.23	4.29	3.31	+13.46%
1990	4.31	3.73	4.92	3.16	-12.67%
1989	3.26	4.27	4.51	3.14	+31.92%
1988	2.79	3.24	3.49	2.60	+21.40%
1987	3.79	2.66	4.76	2.36	-27.54%
1986	3.60	3.68	4.43	3.09	+3.60%
1985	2.97	3.55	3.66	2.66	+27.56%
1984	2.88	2.78	3.27	2.24	-2.41%
1983	2.37	2.85	3.02	2.12	+28.04%
1982	1.69	2.23	2.32	1.23	+35.63%
1981	2.36	1.64	2.59	1.57	-31.98%
1980	1.88	2.41	2.48	1.46	+32.34%
1979	1.61	1.82	1.82	1.39	+19.29%
1978	1.36	1.53	2.07	1.27	+8.36%
1977	1.53	1.41	1.62	1.30	-7.72%
1976	1.01	1.53	1.55	0.9169	+66.77%
1975	0.6637	0.9169	1.22	0.6146	+42.35%
1974	0.472	0.6441	0.6465	0.4425	+33.69%
1973	0.8997	0.4818	0.9096	0.4081	-44.95%
1972	0.6687	0.8752	0.9637	0.563	+51.50%
1971	0.6883	0.5777	0.8874	0.4818	-12.96%
1970	0.7768	0.6637	0.7965	0.4646	-16.16%
1969*	0.7916	0.7916	0.7916	0.7768	0.00%

* Partial year: the record begins after the start of 1969; return measured from the first available close.

2026 return is year to date.

RTX daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 7, 2026	182.99	183.53	180.11	181.33	-1.07%	2.08M
Oct 6, 2026	183.55	184.60	182.41	183.29	-0.56%	4.25M
Oct 5, 2026	184.26	185.24	182.62	184.33	-0.19%	3.39M
Oct 2, 2026	184.50	185.82	183.83	184.68	-0.18%	3.81M
Oct 1, 2026	185.00	186.74	184.33	185.01	-0.34%	3.17M
Sep 30, 2026	186.38	187.54	184.56	185.65	-0.69%	4.74M
Sep 29, 2026	187.00	189.38	186.52	186.94	-0.38%	3.68M
Sep 28, 2026	187.82	189.59	186.81	187.66	-0.92%	3.23M
Sep 25, 2026	188.07	189.58	187.56	189.40	+0.42%	3.67M
Sep 24, 2026	191.92	193.27	188.50	188.61	-1.86%	3.41M
Sep 23, 2026	191.88	195.07	190.70	192.19	+0.63%	4.22M
Sep 22, 2026	194.74	194.87	187.04	190.99	-1.72%	4.68M
Sep 21, 2026	193.75	195.19	192.86	194.34	+0.18%	2.92M
Sep 18, 2026	193.00	194.00	191.18	194.00	+0.24%	9.84M
Sep 17, 2026	197.50	197.50	191.84	193.54	-1.67%	3.55M
Sep 16, 2026	195.39	197.67	194.78	196.83	+0.68%	3.48M
Sep 15, 2026	196.73	197.21	193.05	195.50	+0.08%	4.73M
Sep 14, 2026	196.40	196.50	194.01	195.34	-1.18%	3.58M
Sep 11, 2026	199.57	200.38	196.31	197.68	-0.22%	3.68M
Sep 10, 2026	198.03	198.86	196.68	198.12	+0.29%	2.65M
Sep 9, 2026	198.92	199.56	196.80	197.55	-0.63%	3.32M
Sep 8, 2026	199.73	201.75	198.13	198.81	-0.99%	3.63M
Sep 4, 2026	200.77	201.64	199.04	200.79	-0.66%	2.80M
Sep 3, 2026	202.00	202.67	200.10	202.13	+0.67%	3.71M
Sep 2, 2026	206.88	206.88	200.31	200.78	-2.13%	4.69M
Sep 1, 2026	208.51	211.31	204.17	205.16	-1.24%	3.09M
Aug 31, 2026	210.23	211.24	207.69	207.73	-1.88%	3.96M
Aug 28, 2026	212.73	213.50	210.70	211.71	-0.17%	2.31M
Aug 27, 2026	211.34	212.52	209.83	212.08	+0.04%	3.85M
Aug 26, 2026	210.40	213.10	209.29	211.99	+0.81%	3.79M
Aug 25, 2026	210.36	210.65	207.44	210.28	+0.51%	4.89M
Aug 24, 2026	210.00	210.89	207.75	209.22	-0.33%	3.84M
Aug 21, 2026	213.36	213.52	209.85	209.91	-1.12%	4.80M
Aug 20, 2026	218.97	220.49	212.16	212.29	-3.66%	4.93M
Aug 19, 2026	225.93	226.41	220.22	220.35	-2.28%	6.23M
Aug 18, 2026	222.76	226.09	222.30	225.49	+1.74%	5.97M
Aug 17, 2026	222.92	224.61	221.60	221.64	-0.60%	5.19M
Aug 14, 2026	222.00	223.07	219.98	222.97	+1.13%	2.87M
Aug 13, 2026	223.47	224.00	218.87	220.48	-1.02%	3.23M
Aug 12, 2026	222.62	223.55	219.47	222.76	-0.49%	3.93M
Aug 11, 2026	224.00	225.34	222.34	223.86	-0.12%	2.93M
Aug 10, 2026	224.38	226.88	223.30	224.12	+0.49%	3.28M
Aug 7, 2026	222.53	224.31	220.50	223.03	-0.10%	4.98M
Aug 6, 2026	224.21	225.65	220.48	223.25	+0.42%	5.97M
Aug 5, 2026	220.00	222.82	218.90	222.31	+2.01%	4.28M
Aug 4, 2026	217.38	218.60	214.53	217.93	+0.59%	6.39M
Aug 3, 2026	216.57	218.13	214.42	216.65	+0.66%	3.81M
Jul 31, 2026	213.35	215.82	212.04	215.22	+0.39%	3.42M
Jul 30, 2026	214.50	214.64	209.39	214.38	-0.40%	5.24M
Jul 29, 2026	220.00	220.57	215.01	215.25	-1.52%	8.23M
Jul 28, 2026	220.99	221.34	215.90	218.58	+0.07%	7.78M
Jul 27, 2026	214.42	220.39	213.80	218.42	+2.65%	8.19M
Jul 24, 2026	210.83	214.89	209.26	212.79	+1.74%	5.88M
Jul 23, 2026	205.00	213.49	202.51	209.16	+7.33%	10.00M
Jul 22, 2026	195.90	197.35	193.78	194.88	+0.62%	5.15M
Jul 21, 2026	194.00	197.14	190.02	193.67	-0.40%	3.53M
Jul 20, 2026	194.63	197.54	194.10	194.44	+0.48%	4.59M
Jul 17, 2026	195.38	198.44	192.97	193.51	-0.44%	4.20M
Jul 16, 2026	195.66	196.72	192.85	194.36	-0.78%	3.73M
Jul 15, 2026	195.02	196.28	193.14	195.89	+1.29%	3.54M
Jul 14, 2026	196.38	198.50	193.39	193.39	-1.53%	4.25M
Jul 13, 2026	196.44	197.69	195.23	196.39	+0.23%	3.61M
Jul 10, 2026	195.01	196.69	192.59	195.93	+0.37%	2.82M
Jul 9, 2026	193.99	195.83	193.00	195.20	+0.15%	3.94M
Jul 8, 2026	199.00	200.41	194.69	194.91	-2.96%	4.16M
Jul 7, 2026	203.54	203.94	199.64	200.85	-0.26%	4.40M
Jul 6, 2026	200.00	202.55	197.96	201.37	+1.06%	6.57M
Jul 2, 2026	194.77	199.70	194.05	199.25	+3.90%	5.19M
Jul 1, 2026	190.48	191.82	188.97	191.78	+1.08%	3.78M
Jun 30, 2026	189.00	190.10	186.83	189.73	+1.28%	4.05M
Jun 29, 2026	187.61	189.88	187.16	187.33	-0.35%	3.59M
Jun 26, 2026	187.28	190.49	186.88	187.99	+0.75%	8.04M
Jun 25, 2026	185.00	189.66	184.35	186.59	+0.83%	3.59M
Jun 24, 2026	187.43	187.44	184.65	185.06	-0.71%	4.46M
Jun 23, 2026	183.00	186.72	181.83	186.39	+2.51%	3.91M
Jun 22, 2026	184.59	185.71	180.97	181.83	-2.03%	6.35M
Jun 18, 2026	194.00	194.17	184.42	185.60	-3.62%	8.87M
Jun 17, 2026	188.75	193.46	186.38	192.58	+3.11%	7.53M
Jun 16, 2026	184.25	186.85	182.25	186.77	+1.70%	5.10M
Jun 15, 2026	183.86	186.46	182.88	183.64	+0.06%	6.07M
Jun 12, 2026	184.69	184.87	181.87	183.53	-0.37%	3.35M
Jun 11, 2026	178.02	184.40	178.02	184.21	+3.83%	6.49M
Jun 10, 2026	183.00	183.00	176.93	177.41	-2.29%	6.04M
Jun 9, 2026	178.96	182.78	178.54	181.56	+1.62%	6.23M
Jun 8, 2026	180.49	182.30	177.90	178.66	-1.29%	5.91M
Jun 5, 2026	179.17	182.53	178.01	180.99	+0.88%	6.27M
Jun 4, 2026	176.54	180.42	176.19	179.41	+3.98%	4.70M
Jun 3, 2026	173.01	176.42	172.55	172.55	-0.98%	4.32M
Jun 2, 2026	173.89	175.75	172.99	174.26	-0.09%	4.39M
Jun 1, 2026	177.44	178.69	174.13	174.41	-2.92%	5.48M
May 29, 2026	178.91	180.10	176.04	179.66	+0.39%	8.75M
May 28, 2026	176.80	181.55	176.74	178.96	+1.34%	5.83M
May 27, 2026	178.49	178.80	175.71	176.59	-1.33%	5.15M
May 26, 2026	178.00	179.21	176.07	178.97	+1.11%	5.53M
May 22, 2026	176.74	177.60	175.26	177.01	+0.59%	4.32M
May 21, 2026	174.59	177.18	173.29	175.98	+0.65%	3.60M
May 20, 2026	175.47	176.16	173.00	174.85	+0.21%	6.63M
May 19, 2026	176.29	177.00	174.38	174.49	-0.83%	5.58M
May 18, 2026	171.68	176.09	171.00	175.95	+2.79%	5.63M
May 15, 2026	175.52	175.98	170.78	171.18	-2.56%	7.69M
May 14, 2026	178.11	178.90	175.30	175.68	-1.36%	6.42M
May 13, 2026	177.77	179.44	175.30	178.11	-0.44%	6.14M
May 12, 2026	178.60	179.92	176.62	178.89	+0.16%	5.60M
May 11, 2026	175.16	179.93	174.60	178.61	+1.43%	6.52M
May 8, 2026	176.22	177.09	174.60	176.09	-0.39%	6.28M
May 7, 2026	176.54	177.39	173.68	176.78	+0.02%	5.66M
May 6, 2026	174.79	178.09	173.57	176.74	+2.24%	6.10M
May 5, 2026	173.92	174.15	171.20	172.87	-0.02%	4.72M
May 4, 2026	174.00	175.87	172.89	172.90	-0.63%	5.08M
May 1, 2026	176.23	176.99	173.26	173.99	-1.18%	4.49M
Apr 30, 2026	173.64	176.65	173.48	176.07	+1.90%	6.22M
Apr 29, 2026	175.56	176.27	171.78	172.79	-1.65%	5.04M
Apr 28, 2026	175.25	175.79	172.34	175.68	+1.33%	6.12M
Apr 27, 2026	172.30	176.99	172.30	173.38	-0.50%	6.51M
Apr 24, 2026	177.78	177.78	171.63	174.26	-2.81%	10.51M
Apr 23, 2026	181.36	182.64	177.50	179.30	-0.89%	6.29M
Apr 22, 2026	187.75	188.74	179.84	180.91	-3.34%	8.51M
Apr 21, 2026	194.61	196.62	186.54	187.17	-4.40%	7.49M
Apr 20, 2026	197.80	198.39	194.80	195.79	-0.32%	4.99M
Apr 17, 2026	195.58	199.94	195.20	196.42	+0.29%	4.78M
Apr 16, 2026	198.41	199.94	193.91	195.85	-1.28%	4.00M
Apr 15, 2026	202.99	203.00	197.69	198.39	-2.18%	4.42M
Apr 14, 2026	201.35	204.32	200.91	202.81	+0.70%	3.30M
Apr 13, 2026	201.75	202.99	200.13	201.41	-0.07%	3.43M
Apr 10, 2026	202.82	202.82	197.79	201.56	-0.80%	3.15M
Apr 9, 2026	203.22	205.36	202.61	203.19	-0.14%	2.79M
Apr 8, 2026	198.60	203.80	198.42	203.48	+2.81%	4.46M
Apr 7, 2026	197.41	198.15	195.51	197.92	-0.25%	3.04M
Apr 6, 2026	196.23	198.63	195.00	198.41	+1.12%	2.31M
Apr 2, 2026	195.08	197.44	193.63	196.21	+0.77%	4.11M
Apr 1, 2026	194.47	196.64	193.55	194.72	+0.94%	4.13M
Mar 31, 2026	189.14	193.44	187.58	192.90	+3.07%	5.32M
Mar 30, 2026	192.49	193.00	185.57	187.15	-1.35%	5.04M
Mar 27, 2026	192.41	193.11	189.46	189.71	-1.63%	3.86M
Mar 26, 2026	194.31	194.31	191.38	192.85	-1.10%	4.87M
Mar 25, 2026	196.05	196.67	194.05	195.00	+0.52%	4.06M
Mar 24, 2026	192.22	195.14	191.18	194.00	-0.42%	5.14M
Mar 23, 2026	197.17	199.75	194.46	194.82	-1.69%	4.93M
Mar 20, 2026	201.26	202.03	196.49	198.16	-1.28%	8.46M
Mar 19, 2026	203.33	203.38	197.02	200.73	-1.87%	5.33M
Mar 18, 2026	204.31	207.30	204.03	204.56	+0.60%	3.51M
Mar 17, 2026	205.81	206.67	200.71	203.33	-1.32%	3.99M
Mar 16, 2026	204.71	208.90	204.61	206.06	+0.75%	4.80M
Mar 13, 2026	204.46	206.29	201.90	204.52	+0.73%	4.81M
Mar 12, 2026	206.18	206.77	201.84	203.04	-2.04%	6.40M
Mar 11, 2026	205.66	209.39	204.70	207.26	+0.13%	4.42M
Mar 10, 2026	206.36	208.47	205.28	207.00	-0.59%	4.14M
Mar 9, 2026	211.76	213.00	206.81	208.23	-0.73%	8.63M
Mar 6, 2026	204.01	209.95	203.64	209.76	+2.89%	8.79M
Mar 5, 2026	208.49	210.15	200.10	203.86	-2.38%	6.94M
Mar 4, 2026	207.00	209.95	204.23	208.82	+1.11%	6.14M
Mar 3, 2026	213.01	214.50	205.57	206.52	-2.66%	9.66M
Mar 2, 2026	210.65	212.82	208.00	212.16	+4.71%	12.49M
Feb 27, 2026	198.31	202.62	197.63	202.62	+2.52%	8.98M
Feb 26, 2026	196.50	198.68	194.00	197.63	+0.84%	5.76M
Feb 25, 2026	198.46	198.76	192.62	195.98	-1.25%	6.89M
Feb 24, 2026	200.00	200.71	197.00	198.46	-1.71%	10.16M
Feb 23, 2026	203.97	204.90	201.74	201.92	-1.46%	4.56M
Feb 20, 2026	205.49	206.36	203.02	204.92	-0.24%	10.30M
Feb 19, 2026	204.17	206.73	201.54	205.41	+0.29%	6.13M
Feb 18, 2026	205.51	206.01	202.81	204.81	+0.64%	6.40M
Feb 17, 2026	200.00	205.64	198.85	203.50	+1.72%	6.06M
Feb 13, 2026	201.14	203.70	198.53	200.06	-0.54%	4.94M
Feb 12, 2026	197.00	201.88	197.00	201.14	+2.36%	6.74M
Feb 11, 2026	195.58	198.83	195.05	196.51	+0.68%	6.78M
Feb 10, 2026	195.03	196.41	193.08	195.19	-0.51%	5.50M
Feb 9, 2026	198.50	200.00	195.99	196.19	-1.24%	4.62M
Feb 6, 2026	196.96	200.85	196.96	198.66	+1.37%	4.35M
Feb 5, 2026	196.23	199.68	194.53	195.97	-0.39%	5.54M
Feb 4, 2026	205.50	206.48	194.33	196.74	-3.32%	11.41M
Feb 3, 2026	201.79	204.87	200.65	203.50	+1.20%	8.46M
Feb 2, 2026	199.99	201.66	197.00	201.09	+0.08%	6.24M
Jan 30, 2026	198.37	201.43	197.60	200.93	+0.53%	7.23M
Jan 29, 2026	200.93	203.24	198.01	199.88	+0.21%	8.87M
Jan 28, 2026	201.28	205.36	198.55	199.46	-0.90%	6.83M
Jan 27, 2026	199.51	202.20	195.44	201.28	+3.68%	10.13M
Jan 26, 2026	195.25	195.89	193.50	194.13	-0.92%	6.68M
Jan 23, 2026	196.85	197.58	195.00	195.93	-0.21%	5.11M
Jan 22, 2026	198.99	198.99	195.81	196.34	-0.59%	4.08M
Jan 21, 2026	197.60	198.30	195.58	197.50	+0.58%	5.46M
Jan 20, 2026	200.65	203.03	196.10	196.36	-2.75%	6.05M
Jan 16, 2026	200.09	202.17	199.58	201.92	+1.05%	4.83M
Jan 15, 2026	198.95	200.31	196.66	199.83	+0.50%	3.66M
Jan 14, 2026	194.84	198.87	193.38	198.84	+2.45%	5.25M
Jan 13, 2026	195.62	197.55	193.00	194.08	+0.12%	5.85M
Jan 12, 2026	189.71	194.03	189.41	193.85	+2.84%	5.39M
Jan 9, 2026	186.03	189.09	184.37	188.50	+0.71%	7.59M
Jan 8, 2026	191.03	196.70	184.90	187.17	+0.78%	9.77M
Jan 7, 2026	191.92	193.79	185.61	185.73	-2.45%	7.67M
Jan 6, 2026	188.70	190.71	187.71	190.40	+1.14%	3.92M
Jan 5, 2026	187.30	190.50	186.43	188.26	+0.54%	6.05M
Jan 2, 2026	183.50	187.27	182.17	187.25	+2.10%	3.33M
Dec 31, 2025	184.10	184.40	182.64	183.40	-0.33%	2.64M
Dec 30, 2025	184.93	185.00	183.70	184.01	-0.22%	1.81M
Dec 29, 2025	185.17	185.60	184.18	184.42	-0.41%	2.03M
Dec 26, 2025	186.22	186.28	184.51	185.17	-0.65%	1.39M
Dec 24, 2025	185.69	187.10	185.50	186.38	+0.33%	1.42M
Dec 23, 2025	185.75	188.00	185.26	185.76	+0.04%	3.35M
Dec 22, 2025	182.86	185.87	181.76	185.68	+2.02%	3.21M
Dec 19, 2025	178.96	183.24	178.66	182.01	+2.09%	11.46M
Dec 18, 2025	178.49	180.50	178.09	178.29	+0.62%	4.09M
Dec 17, 2025	178.92	180.33	176.54	177.20	-1.52%	6.63M
Dec 16, 2025	180.51	181.88	178.89	179.93	-1.20%	4.32M
Dec 15, 2025	179.74	182.28	179.17	182.11	+1.93%	3.69M
Dec 12, 2025	179.40	179.45	176.63	178.66	+0.70%	6.44M
Dec 11, 2025	174.70	179.14	174.30	177.42	+1.55%	4.87M
Dec 10, 2025	171.17	177.13	170.35	174.72	+1.62%	5.61M
Dec 9, 2025	172.52	175.71	171.24	171.93	+0.24%	4.82M
Dec 8, 2025	171.39	171.99	169.54	171.52	+0.25%	3.50M
Dec 5, 2025	172.00	172.00	168.94	171.10	-0.12%	3.03M
Dec 4, 2025	168.90	172.09	168.65	171.31	+1.70%	7.49M
Dec 3, 2025	169.05	169.19	166.74	168.45	-0.21%	5.45M
Dec 2, 2025	169.38	169.38	168.04	168.80	+0.46%	4.05M
Dec 1, 2025	173.70	174.00	167.90	168.02	-3.94%	4.89M
Nov 28, 2025	173.04	174.94	173.00	174.91	+0.99%	1.68M
Nov 26, 2025	172.56	174.03	172.02	173.19	+0.60%	3.56M
Nov 25, 2025	172.76	173.63	169.52	172.15	-0.61%	5.51M
Nov 24, 2025	169.28	173.65	168.90	173.21	+2.08%	8.12M
Nov 21, 2025	172.26	172.30	168.62	169.68	-1.77%	6.11M
Nov 20, 2025	176.54	177.55	172.50	172.73	-0.60%	4.22M
Nov 19, 2025	173.51	174.77	172.50	173.77	-0.54%	3.90M
Nov 18, 2025	176.70	177.93	174.31	174.72	-0.52%	3.74M
Nov 17, 2025	176.10	176.30	174.63	175.63	+0.03%	3.91M
Nov 14, 2025	173.96	176.16	172.50	175.57	+0.93%	3.22M
Nov 13, 2025	178.63	178.79	173.13	173.96	-2.10%	3.62M
Nov 12, 2025	178.60	179.90	177.37	177.69	-0.85%	4.47M
Nov 11, 2025	178.81	180.00	177.41	179.22	+0.11%	3.39M
Nov 10, 2025	176.84	179.55	176.30	179.03	+1.16%	2.74M
Nov 7, 2025	175.26	177.69	173.75	176.97	+1.07%	3.77M
Nov 6, 2025	174.01	175.39	173.60	175.10	+0.63%	3.63M
Nov 5, 2025	174.91	176.76	173.92	174.00	-0.92%	4.49M
Nov 4, 2025	176.56	177.89	175.44	175.61	-0.81%	3.84M
Nov 3, 2025	178.49	178.55	175.45	177.04	-0.82%	3.84M
Oct 31, 2025	177.50	179.11	176.75	178.50	+0.61%	4.35M
Oct 30, 2025	177.12	179.00	176.82	177.42	+0.60%	3.64M
Oct 29, 2025	177.79	178.98	176.00	176.36	-1.29%	4.29M
Oct 28, 2025	179.30	181.31	178.56	178.67	-0.32%	3.34M
Oct 27, 2025	179.43	179.63	177.50	179.24	+0.33%	4.04M
Oct 24, 2025	180.46	180.50	178.29	178.65	-0.44%	3.47M
Oct 23, 2025	177.60	179.98	176.50	179.44	+0.82%	5.25M
Oct 22, 2025	174.49	178.72	173.92	177.98	+2.85%	10.22M
Oct 21, 2025	171.81	178.76	170.26	173.04	+7.67%	12.30M
Oct 20, 2025	159.67	162.07	159.45	160.71	+1.75%	6.52M
Oct 17, 2025	156.33	158.54	156.10	157.95	+0.57%	5.44M
Oct 16, 2025	157.77	158.33	156.10	157.05	+0.03%	3.93M
Oct 15, 2025	159.49	160.66	155.64	157.00	-1.51%	5.95M
Oct 14, 2025	158.20	160.58	157.29	159.40	+0.35%	3.59M
Oct 13, 2025	158.45	159.55	157.37	158.85	+0.73%	5.32M
Oct 10, 2025	162.01	162.46	157.44	157.70	-2.76%	7.78M
Oct 9, 2025	168.99	169.15	161.90	162.18	-3.79%	5.96M
Oct 8, 2025	170.07	170.85	168.43	168.57	-0.41%	4.68M
Oct 7, 2025	169.36	170.36	168.82	169.27	+0.28%	5.19M
Oct 6, 2025	167.00	169.75	167.00	168.80	—	3.82M

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RTX chart for longer ranges.