Raytheon Technologies Corp (RTX) Historical Stock Data
119.15 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RTX is down -0.42% a day on average. There have been 13 days where Raytheon Technologies Corp closed green and 17 days where RTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 118.85 | 119.15 | ↑$0.30 (0.25%) | 117.67 | 119.28 | 3.99M |
| 2024-11-19 | 121.24 | 118.96 | ↓$2.28 (-1.88%) | 118.50 | 121.35 | 4.65M |
| 2024-11-18 | 118.37 | 119.39 | ↑$1.02 (0.86%) | 118.37 | 119.72 | 4.46M |
| 2024-11-15 | 118.15 | 118.53 | ↑$0.38 (0.32%) | 117.13 | 118.85 | 6.97M |
| 2024-11-14 | 123.20 | 118.92 | ↓$4.28 (-3.47%) | 117.56 | 123.50 | 6.11M |
| 2024-11-13 | 123.38 | 123.75 | ↑$0.37 (0.30%) | 122.96 | 123.95 | 2.80M |
| 2024-11-12 | 124.89 | 123.37 | ↓$1.52 (-1.22%) | 122.30 | 125.28 | 3.90M |
| 2024-11-11 | 124.08 | 124.56 | ↑$0.48 (0.39%) | 124.02 | 125.54 | 4.01M |
| 2024-11-08 | 120.95 | 123.55 | ↑$2.60 (2.15%) | 120.90 | 124.22 | 6.38M |
| 2024-11-07 | 122.00 | 120.08 | ↓$1.92 (-1.57%) | 119.96 | 122.25 | 4.41M |
| 2024-11-06 | 122.55 | 121.59 | ↓$0.96 (-0.78%) | 120.26 | 122.86 | 9.63M |
| 2024-11-05 | 118.49 | 118.98 | ↑$0.49 (0.41%) | 117.70 | 119.10 | 8.09M |
| 2024-11-04 | 119.07 | 118.00 | ↓$1.07 (-0.90%) | 117.83 | 119.63 | 6.86M |
| 2024-11-01 | 121.50 | 118.75 | ↓$2.75 (-2.26%) | 118.74 | 121.62 | 5.24M |
| 2024-10-31 | 121.30 | 120.99 | ↓$0.31 (-0.26%) | 120.58 | 122.09 | 4.11M |
| 2024-10-30 | 122.34 | 121.86 | ↓$0.48 (-0.39%) | 121.75 | 122.81 | 4.85M |
| 2024-10-29 | 125.41 | 122.79 | ↓$2.62 (-2.09%) | 122.68 | 125.50 | 5.10M |
| 2024-10-28 | 125.23 | 125.43 | ↑$0.20 (0.16%) | 124.63 | 125.91 | 4.45M |
| 2024-10-25 | 126.06 | 125.16 | ↓$0.90 (-0.71%) | 124.80 | 126.25 | 4.71M |
| 2024-10-24 | 126.38 | 125.17 | ↓$1.21 (-0.96%) | 125.12 | 126.68 | 4.17M |
| 2024-10-23 | 126.91 | 127.21 | ↑$0.30 (0.24%) | 125.63 | 127.50 | 5.45M |
| 2024-10-22 | 127.99 | 125.53 | ↓$2.46 (-1.92%) | 123.53 | 128.70 | 5.75M |
| 2024-10-21 | 125.90 | 125.90 | ↑$0.00 (0.00%) | 124.70 | 126.43 | 4.76M |
| 2024-10-18 | 126.15 | 125.92 | ↓$0.23 (-0.18%) | 125.04 | 126.27 | 4.36M |
| 2024-10-17 | 126.47 | 125.75 | ↓$0.72 (-0.57%) | 125.13 | 127.00 | 2.46M |
| 2024-10-16 | 124.77 | 126.22 | ↑$1.45 (1.16%) | 124.20 | 126.24 | 3.13M |
| 2024-10-15 | 125.97 | 125.03 | ↓$0.94 (-0.75%) | 124.70 | 126.82 | 7.52M |
| 2024-10-14 | 123.74 | 124.64 | ↑$0.90 (0.73%) | 123.27 | 124.83 | 1.93M |
| 2024-10-11 | 123.00 | 123.93 | ↑$0.93 (0.76%) | 122.90 | 123.93 | 2.56M |
| 2024-10-10 | 123.63 | 122.94 | ↓$0.69 (-0.56%) | 122.41 | 124.07 | 2.79M |
Create an account or log in to view more rows.
$RTX Waiting waiting waiting — you know for what !!! Announcement!!!
$RTX when's the offering?
$RTX Hedgies
we aren't going anywhere!
$RTX upupup!
$RTX who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$RTX upupup!
$RTX Let’s goooo
$RTX Algorithms are playing games
$RTX Shorts talk the talk but cant walk the walk
$RTX overvalued