Raytheon Technologies Corp (RTX) Historical Stock Data
132.85 ↑0.39 (0.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RTX is up 0.20% a day on average. There have been 19 days where Raytheon Technologies Corp closed green and 11 days where RTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-01 | 132.28 | 132.85 | ↑$0.57 (0.43%) | 131.36 | 133.04 | 3.82M |
| 2025-03-31 | 131.06 | 132.46 | ↑$1.40 (1.07%) | 130.58 | 133.14 | 5.52M |
| 2025-03-28 | 132.97 | 131.72 | ↓$1.25 (-0.94%) | 131.64 | 133.64 | 3.85M |
| 2025-03-27 | 134.91 | 133.43 | ↓$1.48 (-1.10%) | 133.16 | 134.96 | 3.91M |
| 2025-03-26 | 135.97 | 134.33 | ↓$1.64 (-1.21%) | 134.06 | 136.17 | 3.11M |
| 2025-03-25 | 134.78 | 135.66 | ↑$0.88 (0.65%) | 133.98 | 135.93 | 3.99M |
| 2025-03-24 | 132.66 | 134.69 | ↑$2.03 (1.53%) | 132.04 | 134.89 | 2.77M |
| 2025-03-21 | 133.83 | 132.37 | ↓$1.46 (-1.09%) | 131.70 | 134.45 | 9.54M |
| 2025-03-20 | 134.12 | 134.47 | ↑$0.35 (0.26%) | 133.89 | 135.32 | 4.31M |
| 2025-03-19 | 134.01 | 135.32 | ↑$1.31 (0.98%) | 133.51 | 135.74 | 5.10M |
| 2025-03-18 | 132.07 | 132.69 | ↑$0.62 (0.47%) | 131.71 | 133.27 | 4.13M |
| 2025-03-17 | 130.00 | 132.05 | ↑$2.05 (1.58%) | 130.00 | 132.71 | 3.24M |
| 2025-03-14 | 128.94 | 129.99 | ↑$1.05 (0.81%) | 128.02 | 130.69 | 4.02M |
| 2025-03-13 | 128.31 | 129.20 | ↑$0.89 (0.69%) | 128.00 | 129.64 | 2.86M |
| 2025-03-12 | 128.35 | 127.96 | ↓$0.39 (-0.30%) | 126.83 | 128.53 | 3.53M |
| 2025-03-11 | 128.69 | 128.11 | ↓$0.58 (-0.45%) | 127.10 | 129.04 | 3.55M |
| 2025-03-10 | 127.00 | 128.52 | ↑$1.52 (1.20%) | 126.41 | 129.84 | 4.91M |
| 2025-03-07 | 127.00 | 128.40 | ↑$1.40 (1.10%) | 126.26 | 128.90 | 5.05M |
| 2025-03-06 | 128.61 | 128.28 | ↓$0.33 (-0.26%) | 125.96 | 128.87 | 6.26M |
| 2025-03-05 | 129.48 | 129.64 | ↑$0.16 (0.12%) | 128.23 | 130.54 | 4.26M |
| 2025-03-04 | 133.52 | 128.70 | ↓$4.82 (-3.61%) | 128.49 | 134.73 | 7.90M |
| 2025-03-03 | 134.34 | 133.83 | ↓$0.51 (-0.38%) | 132.92 | 135.36 | 6.17M |
| 2025-02-28 | 131.29 | 132.99 | ↑$1.70 (1.29%) | 130.62 | 133.09 | 5.34M |
| 2025-02-27 | 128.42 | 130.52 | ↑$2.10 (1.64%) | 127.92 | 130.99 | 5.55M |
| 2025-02-26 | 127.52 | 127.31 | ↓$0.21 (-0.16%) | 126.84 | 128.33 | 2.84M |
| 2025-02-25 | 125.91 | 127.34 | ↑$1.43 (1.14%) | 125.66 | 127.93 | 5.63M |
| 2025-02-24 | 125.00 | 125.43 | ↑$0.43 (0.34%) | 124.63 | 126.22 | 3.10M |
| 2025-02-21 | 124.56 | 123.29 | ↓$1.27 (-1.02%) | 122.68 | 125.47 | 2.97M |
| 2025-02-20 | 124.76 | 125.11 | ↑$0.35 (0.28%) | 123.19 | 125.30 | 3.13M |
| 2025-02-19 | 124.41 | 125.41 | ↑$1.00 (0.80%) | 124.10 | 126.61 | 4.12M |
Create an account or log in to view more rows.
$RTX wtf is going on?
$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