Raytheon Technologies Corp (RTX) Historical Stock Data
171.31 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RTX is down -0.18% 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 |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-07 | 175.26 | 176.97 | ↑$1.71 (0.98%) | 173.77 | 177.69 | 2.50M |
| 2025-11-06 | 174.01 | 175.10 | ↑$1.09 (0.63%) | 173.60 | 175.39 | 3.63M |
| 2025-11-05 | 174.91 | 174.00 | ↓$0.91 (-0.52%) | 173.94 | 176.70 | 3.16M |
| 2025-11-04 | 176.56 | 175.61 | ↓$0.95 (-0.54%) | 175.44 | 177.89 | 3.84M |
| 2025-11-03 | 178.49 | 177.04 | ↓$1.45 (-0.81%) | 175.45 | 178.55 | 3.83M |
| 2025-10-31 | 177.50 | 178.50 | ↑$1.00 (0.56%) | 176.77 | 179.11 | 4.35M |
| 2025-10-30 | 177.12 | 177.42 | ↑$0.30 (0.17%) | 176.83 | 179.00 | 3.63M |
| 2025-10-29 | 177.79 | 176.36 | ↓$1.42 (-0.80%) | 176.00 | 178.98 | 3.03M |
| 2025-10-28 | 179.30 | 178.67 | ↓$0.63 (-0.35%) | 178.56 | 181.31 | 3.34M |
| 2025-10-27 | 179.43 | 179.24 | ↓$0.19 (-0.11%) | 177.50 | 179.63 | 2.86M |
| 2025-10-24 | 180.46 | 178.65 | ↓$1.81 (-1.00%) | 178.31 | 180.50 | 2.80M |
| 2025-10-23 | 177.60 | 179.44 | ↑$1.84 (1.04%) | 176.50 | 179.98 | 5.21M |
Create an account or log in to view more rows.
$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.
$RTX wtf is going on?