MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RTX — RTX Corporation
NYSERTX Corporation
$184.32
+4.06(+2.25%)
- O
- 180.25
- H
- 184.74
- L
- 179.02
- V
- 4.36M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$184.32
Period Return+47.69%
Period High$226.88
Period Low$123.60
Avg Daily Volume5.06M
Total Trading Days365
RTX — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $180.25 | $184.74 | $179.02 | $184.32 | +$4.06 | +2.25% | 4,355,936 | $183.28 | $179.02 $184.74 |
| Oct 7, 2026 | $182.99 | $183.54 | $179.95 | $180.26 | $-3.03 | -1.65% | 4,219,599 | $180.87 | $179.95 $183.54 |
| Oct 6, 2026 | $183.55 | $184.60 | $182.41 | $183.29 | $-1.04 | -0.56% | 4,250,454 | $183.49 | $182.41 $184.60 |
| Oct 5, 2026 | $184.26 | $185.24 | $182.62 | $184.33 | $-0.35 | -0.19% | 3,387,445 | $184.29 | $182.62 $185.24 |
| Oct 2, 2026 | $184.50 | $185.82 | $183.83 | $184.68 | $-0.33 | -0.18% | 3,813,660 | $184.82 | $183.83 $185.82 |
| Oct 1, 2026 | $185.00 | $186.74 | $184.33 | $185.01 | $-0.64 | -0.34% | 3,178,301 | $185.08 | $184.33 $186.74 |
| Sep 30, 2026 | $186.38 | $187.54 | $184.56 | $185.65 | $-1.29 | -0.69% | 4,743,644 | $186.00 | $184.56 $187.54 |
| Sep 29, 2026 | $187.00 | $189.38 | $186.52 | $186.94 | $-0.72 | -0.38% | 3,681,568 | $187.23 | $186.52 $189.38 |
| Sep 28, 2026 | $187.82 | $189.59 | $186.81 | $187.66 | $-1.74 | -0.92% | 3,227,566 | $187.78 | $186.81 $189.59 |
| Sep 25, 2026 | $188.07 | $189.58 | $187.56 | $189.40 | +$0.79 | +0.42% | 3,668,032 | $188.90 | $187.56 $189.58 |
| Sep 24, 2026 | $191.92 | $193.27 | $188.50 | $188.61 | $-3.58 | -1.86% | 3,410,063 | $190.29 | $188.50 $193.27 |
| Sep 23, 2026 | $191.88 | $195.07 | $190.70 | $192.19 | +$1.20 | +0.63% | 4,222,437 | $193.20 | $190.70 $195.07 |
| Sep 22, 2026 | $194.74 | $194.87 | $187.04 | $190.99 | $-3.35 | -1.72% | 4,686,233 | $190.29 | $187.04 $194.87 |
| Sep 21, 2026 | $193.75 | $195.19 | $192.86 | $194.34 | +$0.34 | +0.18% | 2,930,278 | $194.27 | $192.86 $195.19 |
| Sep 18, 2026 | $193.00 | $194.00 | $191.18 | $194.00 | +$0.46 | +0.24% | 9,843,426 | $193.39 | $191.18 $194.00 |
| Sep 17, 2026 | $197.50 | $197.50 | $191.84 | $193.54 | $-3.29 | -1.67% | 3,549,582 | $193.56 | $191.84 $197.50 |
| Sep 16, 2026 | $195.39 | $197.67 | $194.78 | $196.83 | +$1.33 | +0.68% | 3,485,674 | $196.61 | $194.78 $197.67 |
| Sep 15, 2026 | $196.73 | $197.21 | $193.05 | $195.50 | +$0.16 | +0.08% | 4,645,143 | $195.45 | $193.05 $197.21 |
| Sep 14, 2026 | $196.40 | $196.50 | $194.01 | $195.34 | $-2.34 | -1.18% | 3,559,711 | $195.12 | $194.01 $196.50 |
| Sep 11, 2026 | $199.57 | $200.38 | $196.31 | $197.68 | $-0.44 | -0.22% | 3,680,607 | $197.75 | $196.31 $200.38 |
| Sep 10, 2026 | $198.03 | $198.86 | $196.68 | $198.12 | +$0.57 | +0.29% | 2,651,871 | $197.69 | $196.68 $198.86 |
| Sep 9, 2026 | $198.92 | $199.56 | $196.80 | $197.55 | $-1.26 | -0.63% | 3,319,426 | $198.07 | $196.80 $199.56 |
| Sep 8, 2026 | $199.73 | $201.75 | $198.13 | $198.81 | $-1.98 | -0.99% | 3,627,292 | $199.12 | $198.13 $201.75 |
| Sep 4, 2026 | $200.77 | $201.64 | $199.04 | $200.79 | $-1.34 | -0.66% | 2,803,337 | $200.60 | $199.04 $201.64 |
| Sep 3, 2026 | $202.00 | $202.67 | $200.10 | $202.13 | +$1.35 | +0.67% | 3,706,635 | $201.63 | $200.10 $202.67 |
| Sep 2, 2026 | $206.88 | $206.88 | $200.31 | $200.78 | $-4.38 | -2.13% | 4,662,292 | $201.35 | $200.31 $206.88 |
| Sep 1, 2026 | $208.51 | $211.31 | $204.17 | $205.16 | $-2.57 | -1.24% | 3,087,940 | $205.83 | $204.17 $211.31 |
| Aug 31, 2026 | $210.23 | $211.24 | $207.69 | $207.73 | $-3.98 | -1.88% | 3,962,484 | $208.23 | $207.69 $211.24 |
| Aug 28, 2026 | $212.73 | $213.50 | $210.70 | $211.71 | $-0.37 | -0.17% | 2,314,858 | $211.68 | $210.70 $213.50 |
| Aug 27, 2026 | $211.34 | $212.52 | $209.83 | $212.08 | +$0.09 | +0.04% | 3,849,926 | $211.63 | $209.83 $212.52 |