Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	77.30	79.94	77.18	79.79	19,038,320	+2.76(+3.59%)
Oct 30, 2023	77.51	78.23	76.23	77.02	24,083,422	-0.58(-0.75%)
Oct 27, 2023	76.98	78.20	76.87	77.60	22,388,038	+0.01(+0.01%)
Oct 26, 2023	76.46	78.26	76.37	77.59	34,040,076	+0.73(+0.94%)
Oct 25, 2023	77.79	77.79	76.24	76.86	22,593,414	+0.03(+0.04%)
Oct 24, 2023	77.20	77.25	75.44	76.84	26,059,804	+5.15(+7.18%)
Oct 23, 2023	71.15	72.55	71.09	71.69	8,522,777	+0.57(+0.80%)
Oct 20, 2023	72.63	72.69	71.05	71.12	8,156,303	-1.31(-1.81%)
Oct 19, 2023	72.52	73.37	72.39	72.43	7,569,804	-0.34(-0.47%)
Oct 18, 2023	72.55	73.42	72.46	72.78	7,947,024	+0.34(+0.47%)
Oct 17, 2023	72.30	73.44	71.90	72.43	8,195,903	-0.09(-0.12%)
Oct 16, 2023	72.19	72.62	71.16	72.52	6,424,830	+0.72(+1.00%)
Oct 13, 2023	72.47	72.93	71.65	71.81	8,840,081	-0.05(-0.07%)
Oct 12, 2023	71.96	72.10	70.87	71.86	7,059,479	-0.01(-0.01%)
Oct 11, 2023	71.88	71.88	71.19	71.87	7,490,343	-0.04(-0.05%)
Oct 10, 2023	72.01	72.21	71.22	71.90	10,842,073	+0.35(+0.49%)
Oct 09, 2023	71.76	71.81	70.40	71.55	13,994,812	+3.16(+4.62%)
Oct 06, 2023	67.74	69.00	67.20	68.39	8,712,221	+0.38(+0.56%)
Oct 05, 2023	68.78	68.98	67.90	68.01	7,551,273	-0.73(-1.06%)
Oct 04, 2023	68.75	68.82	67.86	68.74	10,470,487	-0.45(-0.65%)
Oct 03, 2023	70.00	70.83	69.05	69.19	8,341,020	-0.75(-1.07%)
Oct 02, 2023	70.33	70.53	69.50	69.93	6,928,039	-0.62(-0.88%)
Sep 29, 2023	70.88	71.09	70.15	70.55	6,494,278	-0.03(-0.04%)
Sep 28, 2023	70.80	71.64	70.53	70.58	8,660,774	-0.86(-1.21%)
Sep 27, 2023	71.32	71.89	71.02	71.44	9,580,754	+0.61(+0.86%)
Sep 26, 2023	70.02	70.99	69.91	70.84	10,531,006	+0.21(+0.29%)
Sep 25, 2023	69.89	70.68	69.94	70.63	10,639,443	+0.46(+0.66%)
Sep 22, 2023	71.18	71.26	70.02	70.17	9,868,867	-1.04(-1.46%)
Sep 21, 2023	72.82	72.98	71.02	71.21	12,708,014	-1.75(-2.40%)
Sep 20, 2023	74.45	74.66	72.91	72.96	11,036,367	-0.64(-0.87%)
Sep 19, 2023	73.50	73.94	72.95	73.60	11,618,615	-0.10(-0.13%)
Sep 18, 2023	74.41	75.00	73.64	73.70	10,045,052	-0.61(-0.82%)
Sep 15, 2023	73.62	74.89	73.60	74.31	16,372,493	+0.29(+0.40%)
Sep 14, 2023	72.23	74.15	72.17	74.01	15,909,696	-0.06(-0.08%)
Sep 13, 2023	74.07	75.15	73.97	74.07	11,910,134	+0.00(+0.00%)
Sep 12, 2023	73.23	74.22	72.21	74.07	18,290,994	-1.31(-1.74%)
Sep 11, 2023	78.62	78.91	74.49	75.38	25,110,922	-6.45(-7.88%)
Sep 08, 2023	82.67	82.74	81.31	81.83	6,106,782	-0.83(-1.01%)
Sep 07, 2023	82.16	82.75	82.05	82.67	6,504,804	+0.80(+0.98%)
Sep 06, 2023	83.20	83.30	81.61	81.86	7,758,071	-1.51(-1.81%)
Sep 05, 2023	84.55	84.60	83.34	83.37	5,074,017	-1.21(-1.43%)
Sep 01, 2023	84.90	84.98	84.20	84.58	2,635,124	+0.24(+0.28%)
Aug 31, 2023	84.99	85.31	84.33	84.34	5,013,333	-0.38(-0.45%)
Aug 30, 2023	83.95	85.02	83.95	84.73	4,559,511	+1.06(+1.27%)
Aug 29, 2023	84.07	84.44	83.58	83.67	5,233,798	-0.38(-0.45%)
Aug 28, 2023	83.17	84.35	83.14	84.05	4,931,771	+1.03(+1.24%)
Aug 25, 2023	83.82	84.04	82.98	83.02	4,832,891	-0.45(-0.54%)
Aug 24, 2023	83.81	84.46	83.47	83.47	3,983,945	-0.87(-1.03%)
Aug 23, 2023	83.86	84.45	83.61	84.34	4,551,833	+0.70(+0.83%)
Aug 22, 2023	84.13	84.13	83.39	83.65	4,003,556	-0.19(-0.22%)
Aug 21, 2023	83.93	84.31	83.54	83.83	4,584,960	-0.27(-0.33%)
Aug 18, 2023	82.97	84.53	82.95	84.11	8,314,268	+0.64(+0.76%)
Aug 17, 2023	83.29	84.03	82.86	83.47	5,192,779	+0.59(+0.71%)
Aug 16, 2023	83.27	83.52	82.84	82.88	4,319,203	-0.51(-0.61%)
Aug 15, 2023	83.84	83.94	83.32	83.39	4,288,302	-0.76(-0.90%)
Aug 14, 2023	84.54	84.80	83.94	84.15	3,617,018	-0.39(-0.46%)
Aug 11, 2023	83.64	84.57	83.62	84.54	3,881,910	+0.60(+0.72%)
Aug 10, 2023	85.01	85.74	83.82	83.94	5,505,107	-1.51(-1.77%)
Aug 09, 2023	83.80	85.58	83.69	85.44	9,041,457	+1.52(+1.81%)
Aug 08, 2023	82.76	84.14	82.42	83.93	7,415,909	+0.72(+0.87%)
Aug 07, 2023	82.50	83.49	82.47	83.20	6,923,926	+0.90(+1.09%)
Aug 04, 2023	82.80	82.94	82.10	82.31	5,725,045	-0.12(-0.14%)
Aug 03, 2023	83.26	83.49	82.12	82.43	8,165,060	-0.77(-0.92%)
Aug 02, 2023	85.18	85.59	83.01	83.20	8,853,461	-2.44(-2.85%)
Aug 01, 2023	84.84	85.87	84.76	85.64	6,971,435	+0.04(+0.05%)
Jul 31, 2023	85.13	86.34	84.91	85.60	10,456,712	+0.57(+0.68%)
Jul 28, 2023	83.23	85.23	83.14	85.03	11,938,023	+2.11(+2.55%)
Jul 27, 2023	83.53	84.91	82.19	82.91	14,475,048	-1.10(-1.31%)
Jul 26, 2023	84.52	84.89	82.61	84.01	20,664,898	-0.78(-0.92%)
Jul 25, 2023	83.58	84.94	79.19	84.79	51,141,264	-9.65(-10.22%)
Jul 24, 2023	94.33	94.60	93.95	94.44	4,869,412	+0.60(+0.64%)
Jul 21, 2023	94.62	94.86	93.82	93.84	3,364,040	-0.75(-0.79%)
Jul 20, 2023	93.65	94.70	93.42	94.59	4,431,906	+1.55(+1.66%)
Jul 19, 2023	93.30	93.91	92.74	93.04	4,245,788	-0.18(-0.20%)
Jul 18, 2023	93.86	95.09	92.96	93.22	5,613,198	-0.55(-0.58%)
Jul 17, 2023	93.54	94.31	93.07	93.77	3,374,568	+0.15(+0.16%)
Jul 14, 2023	94.52	94.58	93.19	93.62	3,548,670	-0.97(-1.03%)
Jul 13, 2023	94.03	94.88	93.74	94.59	3,448,069	+0.34(+0.36%)
Jul 12, 2023	96.03	96.18	94.16	94.25	5,076,973	-1.18(-1.23%)
Jul 11, 2023	94.53	95.49	93.98	95.43	6,379,009	+0.54(+0.56%)
Jul 10, 2023	94.83	95.72	94.69	94.90	3,389,945	+0.06(+0.06%)
Jul 07, 2023	95.48	95.86	94.79	94.84	4,694,118	-0.61(-0.64%)
Jul 06, 2023	95.31	96.12	94.77	95.45	3,780,128	-0.19(-0.19%)
Jul 05, 2023	95.42	95.85	94.85	95.64	3,335,881	-0.15(-0.15%)
Jul 03, 2023	94.91	96.22	94.74	95.78	2,208,443	+0.42(+0.44%)
Jun 30, 2023	95.50	95.78	94.71	95.36	4,523,225	+0.16(+0.16%)
Jun 29, 2023	93.46	95.30	93.31	95.21	4,182,233	+1.88(+2.01%)
Jun 28, 2023	93.84	93.85	92.60	93.33	4,123,761	-0.64(-0.68%)
Jun 27, 2023	93.80	94.19	93.31	93.97	4,158,416	-0.02(-0.02%)
Jun 26, 2023	93.44	94.04	92.24	93.99	4,102,211	-0.35(-0.37%)
Jun 23, 2023	94.14	94.71	93.79	94.34	6,382,501	-0.01(-0.01%)
Jun 22, 2023	95.99	96.02	94.04	94.35	4,653,633	-2.09(-2.17%)
Jun 21, 2023	95.11	97.30	94.81	96.44	4,905,164	+1.33(+1.40%)
Jun 20, 2023	95.79	96.34	94.96	95.11	7,124,647	-0.04(-0.04%)
Jun 16, 2023	95.60	96.39	94.24	95.15	9,283,926	-0.25(-0.27%)
Jun 15, 2023	94.60	95.76		95.40	4,653,399	+2.97(+3.21%)
May 08, 2023	93.55	94.27	92.34	92.43	4,385,844	-1.01(-1.08%)
May 05, 2023	93.20	93.64	92.60	93.44	3,369,971	+0.64(+0.69%)
May 04, 2023	93.85	94.10	91.78	92.80	4,562,409	-1.20(-1.28%)
May 03, 2023	95.60	95.94	93.88	94.00	3,732,143	-1.65(-1.73%)
May 02, 2023	96.90	96.90	95.08	95.66	3,490,450	-1.41(-1.46%)
May 01, 2023	96.68	98.08	96.68	97.07	3,598,181	+0.42(+0.43%)
Apr 28, 2023	95.85	96.66	95.58	96.65	2,972,624	+0.49(+0.51%)
Apr 27, 2023	94.50	96.46	94.28	96.16	4,145,005	+1.65(+1.75%)
Apr 26, 2023	97.20	97.20	94.02	94.50	5,499,192	-3.30(-3.37%)
Apr 25, 2023	98.38	99.28	96.77	97.80	4,793,277	-1.33(-1.34%)
Apr 24, 2023	99.04	99.29	98.32	99.13	4,093,666	+0.20(+0.21%)
Apr 21, 2023	99.66	99.88	98.56	98.93	3,426,713	-0.57(-0.57%)
Apr 20, 2023	99.76	99.96	98.98	99.50	4,069,958	-1.21(-1.20%)
Apr 19, 2023	101.23	101.50	100.48	100.71	5,172,483	-0.55(-0.54%)
Apr 18, 2023	100.02	101.31	99.85	101.26	5,115,243	+1.50(+1.50%)
Apr 17, 2023	98.60	99.93	98.49	99.76	4,140,729	+1.38(+1.41%)
Apr 14, 2023	97.90	98.40	97.69	98.37	3,119,353	+0.00(+0.00%)
Apr 13, 2023	97.86	98.55	97.23	98.37	4,064,330	+0.15(+0.16%)
Apr 12, 2023	97.72	99.02	97.55	98.22	4,868,301	+1.74(+1.81%)
Apr 11, 2023	96.48	97.27	96.18	96.48	3,522,602	+0.10(+0.10%)
Apr 10, 2023	94.78	96.53	94.48	96.38	4,080,138	+1.36(+1.44%)
Apr 06, 2023	95.56	96.28	94.87	95.02	3,546,209	-0.53(-0.56%)
Apr 05, 2023	96.01	96.35	95.49	95.55	3,970,494	-0.73(-0.75%)
Apr 04, 2023	97.31	98.16	95.87	96.27	3,348,659	-1.04(-1.06%)
Apr 03, 2023	95.08	97.56	94.91	97.31	4,457,405	+2.56(+2.71%)
Mar 31, 2023	94.79	94.86	94.32	94.75	4,825,441	+0.54(+0.58%)
Mar 30, 2023	94.52	94.67	94.03	94.20	5,474,742	-0.32(-0.34%)
Mar 29, 2023	94.04	94.60	94.04	94.52	3,294,493	+0.87(+0.93%)
Mar 28, 2023	93.64	93.97	93.47	93.65	2,402,938	-0.11(-0.11%)
Mar 27, 2023	94.24	94.24	93.26	93.76	3,716,786	+0.45(+0.49%)
Mar 24, 2023	92.31	93.54	91.85	93.30	4,870,718	+0.43(+0.46%)
Mar 23, 2023	94.14	94.28	92.54	92.88	4,498,244	-0.68(-0.72%)
Mar 22, 2023	95.08	95.36	93.55	93.56	4,177,858	-1.27(-1.34%)
Mar 21, 2023	95.75	96.07	94.78	94.82	5,308,251	+0.46(+0.49%)
Mar 20, 2023	93.28	94.63	93.18	94.36	4,106,313	+1.72(+1.86%)
Mar 17, 2023	94.58	94.59	92.38	92.64	8,431,955	-2.25(-2.38%)
Mar 16, 2023	92.25	95.43	91.91	94.89	4,802,919	+2.18(+2.35%)
Mar 15, 2023	93.81	94.10	91.66	92.71	5,948,771	-2.41(-2.53%)
Mar 14, 2023	95.08	95.92	94.25	95.12	6,622,363	+0.83(+0.88%)
Mar 13, 2023	91.80	95.05	91.65	94.29	8,018,373	+1.41(+1.52%)
Mar 10, 2023	92.54	93.89	92.11	92.88	6,553,168	+0.07(+0.07%)
Mar 09, 2023	94.79	94.79	92.41	92.81	5,077,800	-1.42(-1.51%)
Mar 08, 2023	94.81	95.40	93.52	94.23	4,443,521	-0.75(-0.79%)
Mar 07, 2023	96.47	96.68	94.98	94.99	5,311,965	-1.29(-1.34%)
Mar 06, 2023	95.80	96.84	95.63	96.27	5,234,446	+0.47(+0.49%)
Mar 03, 2023	95.96	96.09	95.07	95.80	5,243,298	+0.02(+0.02%)
Mar 02, 2023	94.33	96.10	94.33	95.78	4,426,801	+0.93(+0.98%)
Mar 01, 2023	94.85	95.37	94.33	94.85	3,865,613	-0.05(-0.05%)
Feb 28, 2023	96.04	96.24	94.64	94.90	4,619,872	-1.04(-1.08%)
Feb 27, 2023	96.73	96.78	95.80	95.94	3,086,789	-0.45(-0.46%)
Feb 24, 2023	96.07	96.39	95.19	96.38	4,046,652	-0.02(-0.02%)
Feb 23, 2023	97.25	97.38	95.59	96.40	3,336,262	-0.31(-0.32%)
Feb 22, 2023	96.92	97.30	96.06	96.71	4,665,513	-0.13(-0.14%)
Feb 21, 2023	98.34	98.77	96.58	96.84	4,004,112	-0.83(-0.85%)
Feb 17, 2023	97.04	97.76	96.52	97.67	6,763,155	+0.52(+0.53%)
Feb 16, 2023	96.61	97.62	96.15	97.15	3,661,966	-0.47(-0.48%)
Feb 15, 2023	97.18	97.69	96.89	97.62	2,651,266	+0.09(+0.09%)
Feb 14, 2023	96.47	98.20	96.46	97.54	3,844,281	+0.78(+0.81%)
Feb 13, 2023	97.30	97.59	96.33	96.76	5,442,781	-0.05(-0.05%)
Feb 10, 2023	94.52	96.89	94.49	96.81	5,498,931	+2.66(+2.82%)
Feb 09, 2023	94.34	94.79	93.61	94.15	3,814,867	+0.19(+0.20%)
Feb 08, 2023	93.66	94.54	93.57	93.96	3,938,084	-0.21(-0.22%)
Feb 07, 2023	93.49	94.49	92.18	94.17	3,966,052	+0.22(+0.24%)
Feb 06, 2023	93.09	94.29	93.04	93.95	5,447,305	+1.12(+1.20%)
Feb 03, 2023	93.10	94.09	92.75	92.83	3,995,356	-0.46(-0.50%)
Feb 02, 2023	94.57	94.70	92.93	93.29	6,271,906	-1.40(-1.48%)
Feb 01, 2023	96.15	96.21	93.91	94.70	5,356,794	-1.38(-1.43%)
Jan 31, 2023	95.06	96.20	94.52	96.08	4,259,833	+1.10(+1.15%)
Jan 30, 2023	95.74	96.03	94.16	94.98	4,771,162	-0.86(-0.89%)
Jan 27, 2023	96.08	96.74	95.57	95.83	3,498,313	-0.63(-0.65%)
Jan 26, 2023	96.87	97.11	95.38	96.46	4,471,685	+0.23(+0.24%)
Jan 25, 2023	95.55	96.23	93.89	96.23	6,200,072	+0.52(+0.54%)
Jan 24, 2023	104.72	104.72	82.22	95.71	8,633,393	+3.10(+3.35%)
Jan 23, 2023	91.22	93.27	90.94	92.61	5,906,909	+1.82(+2.00%)
Jan 20, 2023	90.59	90.87	89.81	90.79	8,539,021	+0.12(+0.13%)
Jan 19, 2023	91.63	91.92	90.60	90.68	4,823,460	-1.44(-1.57%)
Jan 18, 2023	94.93	94.93	92.05	92.12	5,530,203	-2.59(-2.73%)
Jan 17, 2023	95.50	95.88	94.64	94.71	4,114,568	-0.24(-0.25%)
Jan 13, 2023	94.04	95.31	93.82	94.95	5,164,809	-1.92(-1.99%)
Jan 12, 2023	96.08	96.93	95.77	96.87	4,386,650	+1.05(+1.09%)
Jan 11, 2023	96.33	96.54	95.19	95.82	4,695,851	-0.32(-0.33%)
Jan 10, 2023	95.66	97.26	95.28	96.14	4,885,492	+0.31(+0.32%)
Jan 09, 2023	98.85	98.89	95.05	95.83	6,627,202	-2.75(-2.79%)
Jan 06, 2023	98.05	100.02	97.47	98.59	6,663,658	+1.52(+1.57%)
Jan 05, 2023	96.48	97.62	95.89	97.07	5,160,400	+0.04(+0.04%)
Jan 04, 2023	96.71	98.24	96.61	97.03	5,856,538	+0.03(+0.03%)
Jan 03, 2023	97.17	97.40	96.31	97.00	3,670,359	-0.11(-0.11%)
Dec 30, 2022	96.49	97.19	96.01	97.10	3,101,397	+0.57(+0.59%)
Dec 29, 2022	95.48	96.80	95.33	96.54	3,056,098	+1.14(+1.20%)
Dec 28, 2022	95.98	96.55	95.36	95.39	2,513,331	-0.50(-0.52%)
Dec 27, 2022	95.83	96.45	95.57	95.89	2,701,949	+0.35(+0.36%)
Dec 23, 2022	94.79	95.65	94.32	95.55	2,202,682	+0.76(+0.80%)
Dec 22, 2022	95.70	95.84	93.31	94.79	3,289,400	-1.20(-1.25%)
Dec 21, 2022	95.28	96.08	94.97	95.99	3,748,253	+1.52(+1.61%)
Dec 20, 2022	93.72	95.22	93.61	94.47	4,059,782	+0.62(+0.66%)
Dec 19, 2022	94.78	95.45	93.45	93.85	4,918,366	-0.77(-0.81%)
Dec 16, 2022	93.78	94.90	92.62	94.62	7,909,859	-0.14(-0.15%)
Dec 15, 2022	95.98	96.02	93.62	94.77	5,033,251	-1.40(-1.46%)
Dec 14, 2022	96.50	97.09	95.66	96.17	5,132,696	+0.06(+0.06%)
Dec 13, 2022	97.73	98.11	95.89	96.11	7,376,883	+0.32(+0.33%)
Dec 12, 2022	94.87	95.84	94.78	95.80	4,758,237	+1.24(+1.31%)
Dec 09, 2022	95.49	96.55	94.52	94.55	3,459,201	-1.17(-1.23%)
Dec 08, 2022	95.87	96.49	95.44	95.73	2,887,584	+0.43(+0.45%)
Dec 07, 2022	95.15	95.86	94.75	95.30	3,347,014	+0.30(+0.31%)
Dec 06, 2022	97.49	97.65	94.46	95.00	3,958,979	-1.88(-1.94%)
Dec 05, 2022	95.97	97.46	95.74	96.87	4,709,643	-0.32(-0.33%)
Dec 02, 2022	94.95	97.33	94.95	97.19	4,510,168	+1.45(+1.52%)
Dec 01, 2022	95.37	96.18	94.75	95.74	4,244,355	+0.75(+0.79%)
Nov 30, 2022	93.83	95.10	92.40	94.99	6,433,005	+1.24(+1.32%)
Nov 29, 2022	93.14	94.21	92.96	93.75	3,029,836	+0.51(+0.55%)
Nov 28, 2022	93.40	94.30	92.81	93.24	4,845,450	-0.55(-0.58%)
Nov 25, 2022	93.67	94.10	93.51	93.78	1,364,849	+0.33(+0.35%)
Nov 23, 2022	93.18	93.54	92.96	93.46	2,257,711	+0.27(+0.29%)
Nov 22, 2022	93.39	93.90	92.86	93.19	3,150,620	+0.63(+0.68%)
Nov 21, 2022	91.66	92.84	91.35	92.56	3,400,493	+0.81(+0.88%)
Nov 18, 2022	92.08	93.02	91.61	91.75	4,233,430	+0.80(+0.88%)
Nov 17, 2022	89.49	91.06	89.37	90.96	3,384,527	+0.70(+0.78%)
Nov 16, 2022	91.42	92.08	90.16	90.25	5,031,165	-1.38(-1.50%)
Nov 15, 2022	89.56	91.78	89.29	91.63	7,843,316	+2.72(+3.06%)
Nov 14, 2022	89.58	90.44	88.89	88.91	5,166,821	-0.67(-0.75%)
Nov 11, 2022	92.92	92.98	88.75	89.58	7,252,750	-4.01(-4.28%)
Nov 10, 2022	92.69	93.76	91.55	93.59	4,978,901	+2.59(+2.85%)
Nov 09, 2022	91.68	92.24	90.89	91.00	3,636,215	-1.09(-1.18%)
Nov 08, 2022	92.05	92.44	90.93	92.09	4,104,057	+0.10(+0.10%)
Nov 07, 2022	91.54	92.17	91.21	91.99	3,444,708	+0.91(+1.00%)
Nov 04, 2022	91.23	91.74	89.33	91.09	4,440,591	+0.40(+0.44%)
Nov 03, 2022	89.33	91.67	88.99	90.68	4,329,684	+0.62(+0.69%)
Nov 02, 2022	91.02		89.95	90.06	5,568,248	-1.34(-1.47%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Rtx Corp (NY: RTX )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Rtx Corp (NY: RTX )

Historical Prices

Sections

Services