Get the Stockscreener App
116.48
0.88%
1.02
After Hours:
116.83
0.35
+0.30%
Overview
News
Price History
Option Chain
Financials
Why RTX Down?
Discussions
Forecast
Stock Split
Dividend History
Rtx Corp Stock (RTX) Price History
The historical daily chart and data for Rtx Corp stock (RTX), adjusted for splits and dividends, show that the latest closing stock price as of December 20, 2024, is $116.48.
- Rtx Corp all-time high stock price is $128.70, occurred on October 22, 2024.
- The lowest Rtx Corp stock price recorded was $51.92 on October 29, 2020. Since then, Rtx Corp's stock price has risen over 124.35% to $116.48 now.
- The 52-week high stock price for RTX is $128.70, representing a 10.49% increase from the current share price, occurred on October 22, 2024.
- The 52-week low stock price for RTX is $82.04, indicating a -29.57% decrease from the current share price, occurred on December 22, 2023.
- The closing price of Rtx Corp (RTX) stock in the beginning of 2023 was $86.97. The stock closed the year at $100.92, a gain of over 16.04% for the year.
The table below shows more information about RTX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 20, 2024 | $116.8 | $114.6 | $2.19 | 9,283,268.0 | +0.88% |
| Dec 19, 2024 | $117.2 | $115.2 | $2.00 | 4,187,477.0 | +0.88% |
| Dec 18, 2024 | $117.5 | $114.4 | $3.08 | 3,557,792.0 | -2.53% |
| Dec 17, 2024 | $118.1 | $117.0 | $1.13 | 2,760,664.0 | -0.58% |
| Dec 16, 2024 | $118.3 | $116.8 | $1.55 | 3,803,400.0 | +0.31% |
| Dec 13, 2024 | $117.9 | $116.0 | $1.96 | 4,879,945.0 | +1.46% |
| Dec 12, 2024 | $117.2 | $115.6 | $1.63 | 3,658,970.0 | -0.76% |
| Dec 11, 2024 | $118.0 | $116.3 | $1.68 | 4,036,291.0 | -0.57% |
| Dec 10, 2024 | $118.2 | $116.0 | $2.22 | 3,570,883.0 | +0.88% |
| Dec 09, 2024 | $117.8 | $114.2 | $3.63 | 6,281,520.0 | -1.20% |
| Dec 06, 2024 | $118.3 | $117.4 | $0.95 | 4,038,767.0 | -0.45% |
| Dec 05, 2024 | $119.0 | $117.7 | $1.31 | 3,134,020.0 | -0.60% |
| Dec 04, 2024 | $119.4 | $117.5 | $1.87 | 2,793,994.0 | +0.96% |
| Dec 03, 2024 | $119.5 | $117.9 | $1.56 | 2,991,415.0 | -0.49% |
| Dec 02, 2024 | $122.0 | $118.5 | $3.45 | 3,385,565.0 | -2.59% |
| Nov 29, 2024 | $121.9 | $120.7 | $1.22 | 2,466,630.0 | +1.24% |
| Nov 27, 2024 | $121.8 | $120.3 | $1.42 | 3,510,510.0 | -0.22% |
| Nov 26, 2024 | $121.0 | $118.6 | $2.45 | 3,091,567.0 | +1.65% |
| Nov 25, 2024 | $121.0 | $118.0 | $2.98 | 7,399,052.0 | -1.76% |
| Nov 22, 2024 | $121.9 | $120.5 | $1.38 | 3,378,386.0 | +0.20% |
Rtx Corp Stock (RTX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Rtx Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RTX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Rtx Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Rtx Corp Stock (RTX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $122.0 | $114.2 | $7.77 | 71,647,239.0 | -4.39% |
| Nov, 2024 | $125.5 | $117.1 | $8.41 | 95,217,412.0 | +0.69% |
| Oct, 2024 | $128.7 | $120.1 | $8.56 | 88,650,143.0 | -0.14% |
| Sep, 2024 | $123.7 | $117.3 | $6.40 | 102,503,678.0 | -1.77% |
| Aug, 2024 | $123.7 | $113.6 | $10.09 | 110,220,200.0 | +4.98% |
| Jul, 2024 | $118.2 | $99.07 | $19.15 | 128,528,886.0 | +17.03% |
| Jun, 2024 | $108.7 | $100.0 | $8.62 | 123,669,145.0 | -6.88% |
| May, 2024 | $107.9 | $100.7 | $7.21 | 127,313,126.0 | +6.20% |
| Apr, 2024 | $103.9 | $97.03 | $6.86 | 171,224,611.0 | +4.09% |
| Mar, 2024 | $98.08 | $88.95 | $9.13 | 179,169,077.0 | +8.77% |
| Feb, 2024 | $92.81 | $88.90 | $3.91 | 129,341,762.0 | -1.59% |
| Jan, 2024 | $92.38 | $83.96 | $8.42 | 177,445,602.0 | +8.30% |
Rtx Corp Stock (RTX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $84.61 | $79.67 | $4.94 | 145,796,939.0 | +3.26% |
| Nov, 2023 | $83.86 | $78.00 | $5.86 | 200,905,310.0 | +0.11% |
| Oct, 2023 | $81.55 | $68.56 | $12.99 | 268,319,232.0 | +13.09% |
| Sep, 2023 | $86.69 | $71.02 | $15.67 | 211,881,878.0 | -16.35% |
| Aug, 2023 | $88.21 | $84.34 | $3.87 | 126,463,695.0 | -2.15% |
| Jul, 2023 | $98.83 | $81.35 | $17.48 | 165,728,023.0 | -10.24% |
| Jun, 2023 | $100.7 | $92.25 | $8.43 | 99,672,871.0 | +6.32% |
| May, 2023 | $101.4 | $91.95 | $9.43 | 87,047,020.0 | -7.77% |
| Apr, 2023 | $104.9 | $97.18 | $7.73 | 75,703,134.0 | +2.01% |
| Mar, 2023 | $100.1 | $94.73 | $5.36 | 112,709,528.0 | -0.16% |
| Feb, 2023 | $102.7 | $95.80 | $6.85 | 81,308,416.0 | -1.76% |
| Jan, 2023 | $108.8 | $93.34 | $15.50 | 103,802,498.0 | -1.06% |
Rtx Corp Stock (RTX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $102.0 | $96.26 | $5.70 | 83,644,109.0 | +2.23% |
| Nov, 2022 | $98.84 | $92.78 | $6.06 | 89,488,262.0 | +4.11% |
| Oct, 2022 | $95.16 | $80.99 | $14.17 | 107,046,685.0 | +15.83% |
| Sep, 2022 | $89.76 | $80.27 | $9.49 | 121,003,235.0 | -8.79% |
| Aug, 2022 | $96.83 | $89.71 | $7.12 | 90,877,861.0 | -3.71% |
| Jul, 2022 | $97.30 | $89.05 | $8.25 | 84,941,440.0 | -3.02% |
| Jun, 2022 | $100.7 | $87.61 | $13.07 | 93,141,524.0 | +1.04% |
| May, 2022 | $98.20 | $88.43 | $9.77 | 119,026,487.0 | +0.22% |
| Apr, 2022 | $106.0 | $94.61 | $11.41 | 102,814,882.0 | -4.20% |
| Mar, 2022 | $104.3 | $94.07 | $10.27 | 162,411,790.0 | -3.53% |
| Feb, 2022 | $103.0 | $89.27 | $13.69 | 133,375,582.0 | +13.87% |
| Jan, 2022 | $92.48 | $84.80 | $7.68 | 120,600,927.0 | +4.80% |
0.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):