Raytheon Technologies Corp (RTX) Historical Stock Data
116.48 ↑1.02 (0.88%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RTX is down -0.13% a day on average. There have been 15 days where Raytheon Technologies Corp closed green and 15 days where RTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 114.94 | 116.48 | ↑$1.54 (1.34%) | 114.60 | 116.78 | 13.39M |
| 2024-12-19 | 115.70 | 115.46 | ↓$0.24 (-0.21%) | 115.25 | 117.25 | 4.65M |
| 2024-12-18 | 116.86 | 114.45 | ↓$2.41 (-2.06%) | 114.37 | 117.45 | 4.11M |
| 2024-12-17 | 117.69 | 117.42 | ↓$0.27 (-0.23%) | 117.00 | 118.13 | 3.01M |
| 2024-12-16 | 117.43 | 118.11 | ↑$0.68 (0.58%) | 116.80 | 118.35 | 3.99M |
| 2024-12-13 | 116.26 | 117.75 | ↑$1.49 (1.28%) | 115.97 | 117.93 | 5.06M |
| 2024-12-12 | 116.94 | 116.05 | ↓$0.89 (-0.76%) | 115.62 | 117.25 | 3.85M |
| 2024-12-11 | 117.84 | 116.94 | ↓$0.90 (-0.76%) | 116.30 | 117.98 | 4.30M |
| 2024-12-10 | 116.60 | 117.61 | ↑$1.01 (0.87%) | 116.00 | 118.22 | 3.73M |
| 2024-12-09 | 117.35 | 116.58 | ↓$0.77 (-0.66%) | 114.22 | 117.85 | 7.25M |
| 2024-12-06 | 118.02 | 117.99 | ↓$0.03 (-0.03%) | 117.40 | 118.35 | 4.79M |
| 2024-12-05 | 118.80 | 118.52 | ↓$0.28 (-0.24%) | 117.69 | 119.01 | 3.33M |
| 2024-12-04 | 117.76 | 119.23 | ↑$1.47 (1.25%) | 117.50 | 119.37 | 3.77M |
| 2024-12-03 | 119.02 | 118.10 | ↓$0.92 (-0.77%) | 117.89 | 119.45 | 3.62M |
| 2024-12-02 | 121.83 | 118.68 | ↓$3.15 (-2.59%) | 118.54 | 121.99 | 4.47M |
| 2024-11-29 | 120.68 | 121.83 | ↑$1.15 (0.95%) | 120.66 | 121.87 | 2.73M |
| 2024-11-27 | 121.04 | 120.34 | ↓$0.70 (-0.58%) | 120.33 | 121.75 | 3.60M |
| 2024-11-26 | 118.87 | 120.61 | ↑$1.74 (1.46%) | 118.59 | 121.04 | 3.18M |
| 2024-11-25 | 120.36 | 118.65 | ↓$1.71 (-1.42%) | 118.02 | 121.00 | 8.32M |
| 2024-11-22 | 120.72 | 120.77 | ↑$0.05 (0.04%) | 120.50 | 121.88 | 3.59M |
| 2024-11-21 | 119.60 | 120.53 | ↑$0.93 (0.78%) | 118.86 | 120.88 | 4.85M |
| 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 |
Create an account or log in to view more rows.
$RTX HERE WE GO
$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