Raytheon Technologies Corp (RTX) Historical Stock Data
185.68 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RTX is up 0.03% a day on average. There have been 14 days where Raytheon Technologies Corp closed green and 16 days where RTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 182.86 | 185.68 | ↑$2.82 (1.54%) | 181.76 | 185.87 | 3.21M |
| 2025-12-19 | 178.96 | 182.01 | ↑$3.05 (1.70%) | 178.66 | 183.24 | 11.46M |
| 2025-12-18 | 178.49 | 178.29 | ↓$0.20 (-0.11%) | 178.09 | 180.50 | 4.09M |
| 2025-12-17 | 178.92 | 177.20 | ↓$1.72 (-0.96%) | 176.54 | 180.33 | 6.63M |
| 2025-12-16 | 180.51 | 179.93 | ↓$0.58 (-0.32%) | 178.89 | 181.88 | 4.32M |
| 2025-12-15 | 179.74 | 182.11 | ↑$2.37 (1.32%) | 179.17 | 182.28 | 3.69M |
| 2025-12-12 | 179.40 | 178.66 | ↓$0.74 (-0.41%) | 176.63 | 179.45 | 6.44M |
| 2025-12-11 | 174.70 | 177.42 | ↑$2.72 (1.56%) | 174.30 | 179.14 | 4.86M |
| 2025-12-10 | 171.17 | 174.72 | ↑$3.55 (2.07%) | 170.35 | 177.13 | 5.61M |
| 2025-12-09 | 172.52 | 171.93 | ↓$0.59 (-0.34%) | 171.24 | 175.71 | 4.82M |
| 2025-12-08 | 171.39 | 171.52 | ↑$0.13 (0.08%) | 169.54 | 171.99 | 3.50M |
| 2025-12-05 | 172.00 | 171.10 | ↓$0.90 (-0.52%) | 168.94 | 172.00 | 3.03M |
| 2025-12-04 | 168.90 | 171.31 | ↑$2.41 (1.43%) | 168.65 | 172.09 | 7.49M |
| 2025-12-03 | 169.05 | 168.45 | ↓$0.60 (-0.35%) | 166.74 | 169.19 | 5.45M |
| 2025-12-02 | 169.38 | 168.80 | ↓$0.58 (-0.34%) | 168.04 | 169.38 | 4.05M |
| 2025-12-01 | 173.70 | 168.02 | ↓$5.68 (-3.27%) | 167.90 | 174.00 | 4.89M |
| 2025-11-28 | 173.04 | 174.91 | ↑$1.87 (1.08%) | 173.00 | 174.94 | 1.68M |
| 2025-11-26 | 172.56 | 173.19 | ↑$0.63 (0.37%) | 172.02 | 174.03 | 3.56M |
| 2025-11-25 | 172.76 | 172.15 | ↓$0.61 (-0.35%) | 169.52 | 173.63 | 5.51M |
| 2025-11-24 | 169.28 | 173.21 | ↑$3.93 (2.32%) | 168.90 | 173.65 | 8.12M |
| 2025-11-21 | 172.26 | 169.68 | ↓$2.58 (-1.50%) | 168.62 | 172.30 | 6.11M |
| 2025-11-20 | 176.54 | 172.73 | ↓$3.81 (-2.16%) | 172.50 | 177.55 | 4.22M |
| 2025-11-19 | 173.51 | 173.77 | ↑$0.26 (0.15%) | 172.50 | 174.77 | 3.90M |
| 2025-11-18 | 176.70 | 174.72 | ↓$1.98 (-1.12%) | 174.31 | 177.93 | 3.74M |
| 2025-11-17 | 176.10 | 175.63 | ↓$0.47 (-0.27%) | 174.63 | 176.30 | 3.91M |
| 2025-11-14 | 173.96 | 175.57 | ↑$1.61 (0.93%) | 172.50 | 176.16 | 3.22M |
| 2025-11-13 | 178.63 | 173.96 | ↓$4.67 (-2.61%) | 173.13 | 178.79 | 3.62M |
| 2025-11-12 | 178.60 | 177.69 | ↓$0.91 (-0.51%) | 177.37 | 179.90 | 4.47M |
| 2025-11-11 | 178.81 | 179.22 | ↑$0.41 (0.23%) | 177.41 | 180.00 | 3.39M |
| 2025-11-10 | 176.84 | 179.03 | ↑$2.19 (1.24%) | 176.30 | 179.55 | 2.74M |
Create an account or log in to view more rows.
$RTX Not Selling
Hodling for thousands!
$RTX steady steady n hold
$RTX trash
$RTX why is there no volume? Is that suspicious?
$RTX gonna take my L with this one
$RTX bear trap?
$RTX out of the way
$RTX omg this is bullshit
$RTX they don’t want us to shine… But we gon shine…
$RTX just waiting to short this bad boy.