RTX
RTX Corporation
Company · XNYS · US · USD
Market price
$224.62
+$137.37 (+157.44%) · 5 years
| Date and time | Price |
|---|---|
| Aug 15, 2021 | $87.25 |
| Aug 22, 2021 | $84.05 |
| Aug 29, 2021 | $85.40 |
| Sep 5, 2021 | $83.65 |
| Sep 12, 2021 | $83.00 |
| Sep 19, 2021 | $83.39 |
| Oct 3, 2021 | $87.48 |
| Oct 10, 2021 | $90.62 |
| Oct 17, 2021 | $90.92 |
| Oct 24, 2021 | $91.86 |
| Oct 31, 2021 | $88.86 |
| Nov 7, 2021 | $91.18 |
| Nov 14, 2021 | $88.86 |
| Nov 21, 2021 | $85.43 |
| Nov 28, 2021 | $83.00 |
| Dec 5, 2021 | $81.11 |
| Dec 12, 2021 | $86.16 |
| Dec 26, 2021 | $84.90 |
| Jan 2, 2022 | $86.06 |
| Jan 9, 2022 | $90.44 |
| Jan 16, 2022 | $92.33 |
| Jan 23, 2022 | $87.21 |
| Jan 30, 2022 | $90.33 |
| Feb 6, 2022 | $93.01 |
| Feb 13, 2022 | $95.27 |
| Feb 20, 2022 | $93.37 |
| Feb 27, 2022 | $98.12 |
| Mar 6, 2022 | $99.59 |
| Mar 20, 2022 | $97.52 |
| Mar 27, 2022 | $102.43 |
| Apr 3, 2022 | $100.17 |
| Apr 10, 2022 | $100.40 |
| Apr 17, 2022 | $104.27 |
| Apr 24, 2022 | $100.49 |
| May 1, 2022 | $94.91 |
| May 8, 2022 | $95.30 |
| May 15, 2022 | $91.92 |
| May 22, 2022 | $90.08 |
| May 29, 2022 | $96.71 |
| Jun 12, 2022 | $95.49 |
| Jun 19, 2022 | $88.88 |
| Jun 26, 2022 | $94.20 |
| Jul 3, 2022 | $97.02 |
| Jul 10, 2022 | $95.12 |
| Jul 17, 2022 | $91.23 |
| Jul 24, 2022 | $94.21 |
| Jul 31, 2022 | $93.21 |
| Aug 7, 2022 | $93.03 |
| Aug 14, 2022 | $95.01 |
| Aug 28, 2022 | $93.52 |
| Sep 4, 2022 | $87.59 |
| Sep 11, 2022 | $88.04 |
| Sep 18, 2022 | $85.20 |
| Sep 25, 2022 | $82.03 |
| Oct 2, 2022 | $81.86 |
| Oct 9, 2022 | $84.01 |
| Oct 16, 2022 | $82.59 |
| Oct 23, 2022 | $88.54 |
| Oct 30, 2022 | $95.08 |
| Nov 6, 2022 | $95.22 |
| Nov 20, 2022 | $95.36 |
| Nov 27, 2022 | $97.47 |
| Dec 4, 2022 | $101.01 |
| Dec 11, 2022 | $98.27 |
| Dec 18, 2022 | $98.34 |
| Dec 25, 2022 | $99.30 |
| Jan 1, 2023 | $100.92 |
| Jan 8, 2023 | $102.46 |
| Jan 15, 2023 | $98.68 |
| Jan 22, 2023 | $94.36 |
| Jan 29, 2023 | $99.60 |
| Feb 12, 2023 | $100.61 |
| Feb 19, 2023 | $101.51 |
| Feb 26, 2023 | $99.62 |
| Mar 5, 2023 | $99.02 |
| Mar 12, 2023 | $96.00 |
| Mar 19, 2023 | $95.75 |
| Mar 26, 2023 | $96.44 |
| Apr 2, 2023 | $97.93 |
| Apr 9, 2023 | $98.21 |
| Apr 16, 2023 | $101.68 |
| Apr 23, 2023 | $102.25 |
| May 7, 2023 | $96.58 |
| May 14, 2023 | $95.99 |
| May 21, 2023 | $96.13 |
| May 28, 2023 | $93.26 |
| Jun 4, 2023 | $96.08 |
| Jun 11, 2023 | $99.34 |
| Jun 18, 2023 | $97.74 |
| Jun 25, 2023 | $96.91 |
| Jul 2, 2023 | $97.96 |
| Jul 9, 2023 | $97.42 |
| Jul 16, 2023 | $96.17 |
| Jul 30, 2023 | $87.34 |
| Aug 6, 2023 | $84.55 |
| Aug 13, 2023 | $86.84 |
| Aug 20, 2023 | $85.80 |
| Aug 27, 2023 | $84.69 |
| Sep 3, 2023 | $86.28 |
| Sep 10, 2023 | $83.48 |
| Sep 17, 2023 | $75.80 |
| Sep 24, 2023 | $71.58 |
| Oct 1, 2023 | $71.97 |
| Oct 8, 2023 | $69.77 |
| Oct 22, 2023 | $72.55 |
| Oct 29, 2023 | $79.16 |
| Nov 5, 2023 | $82.72 |
| Nov 12, 2023 | $82.22 |
| Nov 19, 2023 | $79.68 |
| Nov 26, 2023 | $79.98 |
| Dec 3, 2023 | $82.32 |
| Dec 10, 2023 | $81.32 |
| Dec 17, 2023 | $80.28 |
| Dec 24, 2023 | $83.23 |
| Dec 31, 2023 | $84.14 |
| Jan 14, 2024 | $86.33 |
| Jan 21, 2024 | $85.53 |
| Jan 28, 2024 | $90.41 |
| Feb 4, 2024 | $91.98 |
| Feb 11, 2024 | $90.51 |
| Feb 18, 2024 | $91.01 |
| Feb 25, 2024 | $90.01 |
| Mar 3, 2024 | $89.80 |
| Mar 10, 2024 | $90.88 |
| Mar 17, 2024 | $92.93 |
| Mar 31, 2024 | $97.53 |
| Apr 7, 2024 | $101.69 |
| Apr 14, 2024 | $100.10 |
| Apr 21, 2024 | $101.56 |
| Apr 28, 2024 | $101.41 |
| May 5, 2024 | $101.40 |
| May 12, 2024 | $106.32 |
| May 19, 2024 | $104.18 |
| May 26, 2024 | $106.27 |
| Jun 2, 2024 | $107.81 |
| Jun 9, 2024 | $108.11 |
| Jun 23, 2024 | $105.61 |
| Jun 30, 2024 | $100.39 |
| Jul 7, 2024 | $100.37 |
| Jul 14, 2024 | $101.28 |
| Jul 21, 2024 | $102.81 |
| Jul 28, 2024 | $113.95 |
| Aug 4, 2024 | $116.44 |
| Aug 11, 2024 | $116.15 |
| Aug 18, 2024 | $117.95 |
| Aug 25, 2024 | $118.52 |
| Sep 1, 2024 | $123.34 |
| Sep 15, 2024 | $119.12 |
| Sep 22, 2024 | $118.15 |
| Sep 29, 2024 | $120.39 |
| Oct 6, 2024 | $124.91 |
| Oct 13, 2024 | $123.93 |
| Oct 20, 2024 | $125.92 |
| Oct 27, 2024 | $125.16 |
| Nov 3, 2024 | $118.75 |
| Nov 10, 2024 | $123.55 |
| Nov 17, 2024 | $118.53 |
| Nov 24, 2024 | $120.77 |
| Dec 8, 2024 | $117.99 |
| Dec 15, 2024 | $117.75 |
| Dec 22, 2024 | $116.48 |
| Dec 29, 2024 | $116.71 |
| Jan 5, 2025 | $115.87 |
| Jan 12, 2025 | $115.11 |
| Jan 19, 2025 | $121.11 |
| Jan 26, 2025 | $125.31 |
| Feb 2, 2025 | $128.95 |
| Feb 9, 2025 | $127.95 |
| Feb 16, 2025 | $122.41 |
| Mar 2, 2025 | $132.99 |
| Mar 9, 2025 | $128.40 |
| Mar 16, 2025 | $129.99 |
| Mar 23, 2025 | $132.37 |
| Mar 30, 2025 | $131.72 |
| Apr 6, 2025 | $117.45 |
| Apr 13, 2025 | $128.26 |
| Apr 20, 2025 | $128.89 |
| Apr 27, 2025 | $125.22 |
| May 4, 2025 | $130.21 |
| May 11, 2025 | $128.67 |
| May 25, 2025 | $132.35 |
| Jun 1, 2025 | $136.48 |
| Jun 8, 2025 | $138.55 |
| Jun 15, 2025 | $145.69 |
| Jun 22, 2025 | $146.64 |
| Jun 29, 2025 | $144.66 |
| Jul 6, 2025 | $145.75 |
| Jul 13, 2025 | $146.87 |
| Jul 20, 2025 | $151.50 |
| Jul 27, 2025 | $156.88 |
| Aug 3, 2025 | $156.81 |
| Aug 17, 2025 | $154.09 |
| Aug 24, 2025 | $156.24 |
| Aug 31, 2025 | $158.60 |
| Sep 7, 2025 | $157.52 |
| Sep 14, 2025 | $155.85 |
| Sep 21, 2025 | $158.24 |
| Sep 28, 2025 | $163.35 |
| Oct 5, 2025 | $166.58 |
| Oct 12, 2025 | $157.70 |
| Oct 19, 2025 | $157.95 |
| Nov 2, 2025 | $178.50 |
| Nov 9, 2025 | $176.97 |
| Nov 16, 2025 | $175.57 |
| Nov 23, 2025 | $169.68 |
| Nov 30, 2025 | $174.91 |
| Dec 7, 2025 | $171.10 |
| Dec 14, 2025 | $178.66 |
| Dec 21, 2025 | $182.01 |
| Dec 28, 2025 | $185.17 |
| Jan 4, 2026 | $187.25 |
| Jan 11, 2026 | $188.50 |
| Jan 25, 2026 | $195.93 |
| Feb 1, 2026 | $200.93 |
| Feb 8, 2026 | $198.66 |
| Feb 15, 2026 | $200.06 |
| Feb 22, 2026 | $204.92 |
| Mar 1, 2026 | $203.75 |
| Mar 8, 2026 | $208.64 |
| Mar 15, 2026 | $211.85 |
| Mar 22, 2026 | $198.16 |
| Mar 29, 2026 | $189.71 |
| Apr 5, 2026 | $196.21 |
| Apr 19, 2026 | $196.42 |
| Apr 26, 2026 | $187.85 |
| May 3, 2026 | $173.95 |
| May 10, 2026 | $174.45 |
| May 17, 2026 | $175.27 |
| May 24, 2026 | $171.75 |
| May 31, 2026 | $179.66 |
| Jun 7, 2026 | $180.99 |
| Jun 14, 2026 | $183.53 |
| Jun 21, 2026 | $185.60 |
| Jun 28, 2026 | $187.99 |
| Jul 12, 2026 | $195.93 |
| Jul 19, 2026 | $193.51 |
| Jul 26, 2026 | $212.79 |
| Aug 2, 2026 | $215.22 |
| Aug 9, 2026 | $223.03 |
| Aug 10, 2026 | $224.62 |
- Period change
- +157.44%
- Period low
- $69.77
- Period high
- $224.62
- Observations
- 262
- Updated
- Aug 10, 2026, 5:25 PM
About RTX Corporation
RTX is an aerospace and defense manufacturer formed from the merger of United Technologies and Raytheon, with roughly equal exposure across three segments, mostly as a supplier to commercial aerospace and to the defense market: Collins Aerospace, a diversified aerospace supplier; Pratt & Whitney, a commercial and military aircraft engine manufacturer; and Raytheon, a defense prime contractor providing a mix of missiles, missile defense systems, sensors, hardware, and communications technology to the military.
Company websiteClassifications
- Hardware
- Aerospace and defense · Aerospace
- Communications · Comms
- Industrial
- Manufacturing
Market details
- Type
- Company
- Market
- XNYS
- Operating market
- XNYS
- Country
- US
- Currency
- USD
- Market capitalization
- $290,064,507,751.68
- Employees
- 180K