RTX
RTX Corporation
NYQ
$183.53
-0.68
(-0.37%)
Neutral · +0.99σ
Grade C
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-12 | $184.69 | $184.87 | $181.87 | $183.53 | 3.3M |
| 2026-06-11 | $178.02 | $184.40 | $178.02 | $184.21 | 6.5M |
| 2026-06-10 | $183.00 | $183.00 | $176.93 | $177.41 | 6.0M |
| 2026-06-09 | $178.96 | $182.78 | $178.54 | $181.56 | 6.2M |
| 2026-06-08 | $180.49 | $182.30 | $177.90 | $178.66 | 5.9M |
| 2026-06-05 | $179.17 | $182.53 | $178.01 | $180.99 | 6.3M |
| 2026-06-04 | $176.54 | $180.42 | $176.19 | $179.41 | 4.7M |
| 2026-06-03 | $173.01 | $176.42 | $172.55 | $172.55 | 4.3M |
| 2026-06-02 | $173.89 | $175.75 | $172.99 | $174.26 | 4.4M |
| 2026-06-01 | $177.44 | $178.69 | $174.13 | $174.41 | 5.5M |
| 2026-05-29 | $178.91 | $180.10 | $176.04 | $179.66 | 8.8M |
| 2026-05-28 | $176.80 | $181.55 | $176.74 | $178.96 | 5.8M |
| 2026-05-27 | $178.49 | $178.80 | $175.71 | $176.59 | 5.1M |
| 2026-05-26 | $178.00 | $179.21 | $176.07 | $178.97 | 5.5M |
| 2026-05-22 | $176.74 | $177.60 | $175.26 | $177.01 | 4.3M |
| 2026-05-21 | $174.59 | $177.18 | $173.29 | $175.98 | 3.6M |
| 2026-05-20 | $175.47 | $176.16 | $173.00 | $174.85 | 6.6M |
| 2026-05-19 | $176.29 | $177.00 | $174.38 | $174.49 | 5.6M |
| 2026-05-18 | $171.68 | $176.09 | $171.00 | $175.95 | 5.6M |
| 2026-05-15 | $175.52 | $175.98 | $170.78 | $171.18 | 7.7M |
| 2026-05-14 | $178.11 | $178.90 | $175.30 | $175.68 | 6.4M |
| 2026-05-13 | $177.77 | $179.44 | $175.30 | $178.11 | 6.1M |
| 2026-05-12 | $178.60 | $179.92 | $176.62 | $178.89 | 5.6M |
| 2026-05-11 | $175.16 | $179.93 | $174.60 | $178.61 | 6.5M |
| 2026-05-08 | $176.22 | $177.09 | $174.60 | $176.09 | 6.3M |
| 2026-05-07 | $176.54 | $177.39 | $173.68 | $176.78 | 5.7M |
| 2026-05-06 | $174.79 | $178.09 | $173.57 | $176.74 | 6.1M |
| 2026-05-05 | $173.92 | $174.15 | $171.20 | $172.87 | 4.7M |
| 2026-05-04 | $174.00 | $175.87 | $172.89 | $172.90 | 5.1M |
| 2026-05-01 | $176.23 | $176.99 | $173.26 | $173.99 | 4.5M |
| 2026-04-30 | $173.64 | $176.65 | $173.48 | $176.07 | 6.2M |
| 2026-04-29 | $175.56 | $176.27 | $171.78 | $172.79 | 5.0M |
| 2026-04-28 | $175.25 | $175.79 | $172.34 | $175.68 | 6.1M |
| 2026-04-27 | $172.30 | $176.99 | $172.30 | $173.38 | 6.5M |
| 2026-04-24 | $177.78 | $177.78 | $171.63 | $174.26 | 10.5M |
| 2026-04-23 | $181.36 | $182.64 | $177.50 | $179.30 | 6.3M |
| 2026-04-22 | $187.75 | $188.74 | $179.84 | $180.91 | 8.5M |
| 2026-04-21 | $194.61 | $196.62 | $186.54 | $187.17 | 7.5M |
| 2026-04-20 | $197.80 | $198.39 | $194.80 | $195.79 | 5.0M |
| 2026-04-17 | $195.58 | $199.94 | $195.20 | $196.42 | 4.8M |
| 2026-04-16 | $198.41 | $199.94 | $193.91 | $195.85 | 4.0M |
| 2026-04-15 | $202.99 | $203.00 | $197.69 | $198.39 | 4.4M |
| 2026-04-14 | $201.35 | $204.32 | $200.91 | $202.81 | 3.3M |
| 2026-04-13 | $201.75 | $202.99 | $200.13 | $201.41 | 3.4M |
| 2026-04-10 | $202.82 | $202.82 | $197.79 | $201.56 | 3.2M |
| 2026-04-09 | $203.22 | $205.36 | $202.61 | $203.19 | 2.8M |
| 2026-04-08 | $198.60 | $203.80 | $198.42 | $203.48 | 4.5M |
| 2026-04-07 | $197.41 | $198.15 | $195.51 | $197.92 | 3.0M |
| 2026-04-06 | $196.23 | $198.63 | $195.00 | $198.41 | 2.3M |
| 2026-04-02 | $195.08 | $197.44 | $193.63 | $196.21 | 4.1M |
| 2026-04-01 | $194.47 | $196.64 | $193.55 | $194.72 | 4.1M |
| 2026-03-31 | $189.14 | $193.44 | $187.58 | $192.90 | 5.3M |
| 2026-03-30 | $192.49 | $193.00 | $185.57 | $187.15 | 5.0M |
| 2026-03-27 | $192.41 | $193.11 | $189.46 | $189.71 | 3.9M |
| 2026-03-26 | $194.31 | $194.31 | $191.38 | $192.85 | 4.9M |
| 2026-03-25 | $196.05 | $196.67 | $194.05 | $195.00 | 4.1M |
| 2026-03-24 | $192.22 | $195.14 | $191.18 | $194.00 | 5.1M |
| 2026-03-23 | $197.17 | $199.75 | $194.46 | $194.82 | 4.9M |
| 2026-03-20 | $201.26 | $202.03 | $196.49 | $198.16 | 8.5M |
| 2026-03-19 | $203.33 | $203.38 | $197.02 | $200.73 | 5.3M |
| 2026-03-18 | $204.31 | $207.30 | $204.03 | $204.56 | 3.5M |
| 2026-03-17 | $205.81 | $206.67 | $200.71 | $203.33 | 4.0M |
| 2026-03-16 | $204.71 | $208.90 | $204.61 | $206.06 | 4.8M |
| 2026-03-13 | $204.46 | $206.29 | $201.90 | $204.52 | 4.8M |
| 2026-03-12 | $206.18 | $206.77 | $201.84 | $203.04 | 6.4M |
| 2026-03-11 | $205.66 | $209.39 | $204.70 | $207.26 | 4.4M |
| 2026-03-10 | $206.36 | $208.47 | $205.28 | $207.00 | 4.1M |
| 2026-03-09 | $211.76 | $213.00 | $206.81 | $208.23 | 8.6M |
| 2026-03-06 | $204.01 | $209.95 | $203.64 | $209.76 | 8.8M |
| 2026-03-05 | $208.49 | $210.15 | $200.10 | $203.86 | 6.9M |
| 2026-03-04 | $207.00 | $209.95 | $204.23 | $208.82 | 6.1M |
| 2026-03-03 | $213.01 | $214.50 | $205.57 | $206.52 | 9.7M |
| 2026-03-02 | $210.65 | $212.82 | $208.00 | $212.16 | 12.5M |
| 2026-02-27 | $198.31 | $202.62 | $197.63 | $202.62 | 9.0M |
| 2026-02-26 | $196.50 | $198.68 | $194.00 | $197.63 | 5.8M |
| 2026-02-25 | $198.46 | $198.76 | $192.62 | $195.98 | 6.9M |
| 2026-02-24 | $200.00 | $200.71 | $197.00 | $198.46 | 10.2M |
| 2026-02-23 | $203.97 | $204.90 | $201.74 | $201.92 | 4.6M |
| 2026-02-20 | $205.49 | $206.36 | $203.02 | $204.92 | 10.3M |
| 2026-02-19 | $204.17 | $206.73 | $201.54 | $205.41 | 6.1M |
| 2026-02-18 | $205.51 | $206.01 | $202.81 | $204.81 | 6.4M |
| 2026-02-17 | $200.00 | $205.64 | $198.85 | $203.50 | 6.1M |
| 2026-02-13 | $201.14 | $203.70 | $198.53 | $200.06 | 4.9M |
| 2026-02-12 | $197.00 | $201.88 | $197.00 | $201.14 | 6.7M |
| 2026-02-11 | $195.58 | $198.83 | $195.05 | $196.51 | 6.8M |
| 2026-02-10 | $195.03 | $196.41 | $193.08 | $195.19 | 5.5M |
| 2026-02-09 | $198.50 | $200.00 | $195.99 | $196.19 | 4.6M |
| 2026-02-06 | $196.96 | $200.85 | $196.96 | $198.66 | 4.4M |
| 2026-02-05 | $196.23 | $199.68 | $194.53 | $195.97 | 5.5M |
| 2026-02-04 | $205.50 | $206.48 | $194.33 | $196.74 | 11.4M |
| 2026-02-03 | $201.79 | $204.87 | $200.65 | $203.50 | 8.5M |
| 2026-02-02 | $199.99 | $201.66 | $197.00 | $201.09 | 6.2M |
| 2026-01-30 | $198.37 | $201.43 | $197.60 | $200.93 | 7.2M |
| 2026-01-29 | $200.93 | $203.24 | $198.01 | $199.88 | 8.9M |
| 2026-01-28 | $201.28 | $205.36 | $198.55 | $199.46 | 6.8M |
| 2026-01-27 | $199.51 | $202.20 | $195.44 | $201.28 | 10.1M |
| 2026-01-26 | $195.25 | $195.89 | $193.50 | $194.13 | 6.7M |
| 2026-01-23 | $196.85 | $197.58 | $195.00 | $195.93 | 5.1M |
| 2026-01-22 | $198.99 | $198.99 | $195.81 | $196.34 | 4.1M |
| 2026-01-21 | $197.60 | $198.30 | $195.58 | $197.50 | 5.5M |
| 2026-01-20 | $200.65 | $203.03 | $196.10 | $196.36 | 6.0M |
| 2026-01-16 | $200.09 | $202.17 | $199.58 | $201.92 | 4.8M |
| 2026-01-15 | $198.95 | $200.31 | $196.66 | $199.83 | 3.7M |
| 2026-01-14 | $194.84 | $198.87 | $193.38 | $198.84 | 5.2M |
| 2026-01-13 | $195.62 | $197.55 | $193.00 | $194.08 | 5.9M |
| 2026-01-12 | $189.71 | $194.03 | $189.41 | $193.85 | 5.4M |
| 2026-01-09 | $186.03 | $189.09 | $184.37 | $188.50 | 7.6M |
| 2026-01-08 | $191.03 | $196.70 | $184.90 | $187.17 | 9.8M |
| 2026-01-07 | $191.92 | $193.79 | $185.61 | $185.73 | 7.7M |
| 2026-01-06 | $188.70 | $190.71 | $187.71 | $190.40 | 3.9M |
| 2026-01-05 | $187.30 | $190.50 | $186.43 | $188.26 | 6.0M |
| 2026-01-02 | $183.50 | $187.27 | $182.17 | $187.25 | 3.3M |
| 2025-12-31 | $184.10 | $184.40 | $182.64 | $183.40 | 2.6M |
| 2025-12-30 | $184.93 | $185.00 | $183.70 | $184.01 | 1.8M |
| 2025-12-29 | $185.17 | $185.60 | $184.18 | $184.42 | 2.0M |
| 2025-12-26 | $186.22 | $186.28 | $184.51 | $185.17 | 1.4M |
| 2025-12-24 | $185.69 | $187.10 | $185.50 | $186.38 | 1.4M |
| 2025-12-23 | $185.75 | $188.00 | $185.26 | $185.76 | 3.4M |
| 2025-12-22 | $182.86 | $185.87 | $181.76 | $185.68 | 3.2M |
| 2025-12-19 | $178.96 | $183.24 | $178.66 | $182.01 | 11.5M |
| 2025-12-18 | $178.49 | $180.50 | $178.09 | $178.29 | 4.1M |
| 2025-12-17 | $178.92 | $180.33 | $176.54 | $177.20 | 6.6M |
| 2025-12-16 | $180.51 | $181.88 | $178.89 | $179.93 | 4.3M |
| 2025-12-15 | $179.74 | $182.28 | $179.17 | $182.11 | 3.7M |