RTX Monthly Statistics
RTX monthly stock returns with historical performance by month, return charts, and downloadable statistics.
RTX Corporation (RTX) company overview
RTX is an aerospace and defense manufacturer formed from the merger of United Technologies and Raytheon, with roughly equal exposure across three segments, mostly as a supplier to commercial aerospace and to the defense market: Collins Aerospace, a diversified aerospace supplier; Pratt & Whitney, a commercial and military aircraft engine manufacturer; and Raytheon, a defense prime contractor providing a mix of missiles, missile defense systems, sensors, hardware, and communications technology to the military.
| Period | Return % |
|---|---|
| 2000-01 | -15.3 |
| 2000-02 | -3.78 |
| 2000-03 | 24.02 |
| 2000-04 | -1.56 |
| 2000-05 | -2.81 |
| 2000-06 | -2.58 |
| 2000-07 | -0.86 |
| 2000-08 | 6.97 |
| 2000-09 | 11.09 |
| 2000-10 | 0.64 |
| 2000-11 | 1.41 |
| 2000-12 | 11.04 |
| 2001-01 | -4.65 |
| 2001-02 | 3.94 |
| 2001-03 | -5.95 |
| 2001-04 | 6.55 |
| 2001-05 | 6.67 |
| 2001-06 | -12.06 |
| 2001-07 | 0.22 |
| 2001-08 | -6.84 |
| 2001-09 | -32.02 |
| 2001-10 | 15.93 |
| 2001-11 | 11.67 |
| 2001-12 | 7.39 |
| 2002-01 | 6.34 |
| 2002-02 | 6.1 |
| 2002-03 | 1.74 |
| 2002-04 | -5.44 |
| 2002-05 | -1.86 |
| 2002-06 | -1.38 |
| 2002-07 | 2.34 |
| 2002-08 | -14.54 |
| 2002-09 | -4.87 |
| 2002-10 | 9.17 |
| 2002-11 | 1.29 |
| 2002-12 | -0.86 |
| 2003-01 | 2.67 |
| 2003-02 | -7.9 |
| 2003-03 | -1.36 |
| 2003-04 | 6.99 |
| 2003-05 | 10.44 |
| 2003-06 | 3.77 |
| 2003-07 | 6.19 |
| 2003-08 | 6.68 |
| 2003-09 | -3.68 |
| 2003-10 | 9.58 |
| 2003-11 | 1.2 |
| 2003-12 | 10.57 |
| 2004-01 | 0.8 |
| 2004-02 | -3.59 |
| 2004-03 | -6.28 |
| 2004-04 | -0.07 |
| 2004-05 | -1.92 |
| 2004-06 | 8.15 |
| 2004-07 | 2.19 |
| 2004-08 | 0.44 |
| 2004-09 | -0.58 |
| 2004-10 | -0.58 |
| 2004-11 | 5.1 |
| 2004-12 | 5.93 |
| 2005-01 | -2.58 |
| 2005-02 | -0.79 |
| 2005-03 | 1.78 |
| 2005-04 | 0.06 |
| 2005-05 | 4.87 |
| 2005-06 | -3.72 |
| 2005-07 | -1.27 |
| 2005-08 | -1.38 |
| 2005-09 | 3.65 |
| 2005-10 | -1.07 |
| 2005-11 | 4.99 |
| 2005-12 | 3.87 |
| 2006-01 | 4.38 |
| 2006-02 | 0.25 |
| 2006-03 | -0.92 |
| 2006-04 | 8.36 |
| 2006-05 | -0.46 |
| 2006-06 | 1.42 |
| 2006-07 | -1.93 |
| 2006-08 | 0.84 |
| 2006-09 | 1.01 |
| 2006-10 | 3.74 |
| 2006-11 | -1.81 |
| 2006-12 | -3.1 |
| 2007-01 | 8.79 |
| 2007-02 | -3.5 |
| 2007-03 | -0.97 |
| 2007-04 | 3.28 |
| 2007-05 | 5.09 |
| 2007-06 | 0.54 |
| 2007-07 | 2.87 |
| 2007-08 | 2.29 |
| 2007-09 | 7.83 |
| 2007-10 | -4.84 |
| 2007-11 | -2.39 |
| 2007-12 | 2.38 |
| 2008-01 | -4.28 |
| 2008-02 | -3.77 |
| 2008-03 | -2.39 |
| 2008-04 | 5.31 |
| 2008-05 | -1.97 |
| 2008-06 | -13.15 |
| 2008-07 | 3.68 |
| 2008-08 | 2.53 |
| 2008-09 | -8.43 |
| 2008-10 | -8.49 |
| 2008-11 | -11.71 |
| 2008-12 | 10.45 |
| 2009-01 | -10.47 |
| 2009-02 | -14.9 |
| 2009-03 | 5.25 |
| 2009-04 | 13.64 |
| 2009-05 | 7.71 |
| 2009-06 | -1.24 |
| 2009-07 | 4.83 |
| 2009-08 | 8.98 |
| 2009-09 | 2.62 |
| 2009-10 | 0.86 |
| 2009-11 | 9.44 |
| 2009-12 | 3.21 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 185.2 | 186.46 | 183.03 | 185.97 | — |
| 2026-10-08 | 180.25 | 184.74 | 179.02 | 184.32 | — |
| 2026-10-07 | 182.99 | 183.53 | 179.95 | 180.26 | — |
| 2026-10-06 | 183.55 | 184.6 | 182.41 | 183.29 | — |
| 2026-10-05 | 184.26 | 185.24 | 182.62 | 184.33 | — |
| 2026-10-02 | 184.5 | 185.82 | 183.83 | 184.68 | — |
| 2026-10-01 | 185 | 186.74 | 184.35 | 185.01 | — |
| 2026-09-30 | 186.38 | 187.54 | 184.56 | 185.65 | — |
| 2026-09-29 | 187 | 189.38 | 186.52 | 186.94 | — |
| 2026-09-28 | 187.82 | 189.59 | 186.81 | 187.66 | — |
| 2026-09-25 | 188.07 | 189.55 | 187.56 | 189.4 | — |
| 2026-09-24 | 191.92 | 193.22 | 188.5 | 188.61 | — |
| 2026-09-23 | 191.88 | 195.07 | 190.73 | 192.19 | — |
| 2026-09-21 | 193.75 | 195.19 | 192.86 | 194.34 | — |
| 2026-09-18 | 193 | 194 | 191.18 | 194 | — |
| 2026-09-17 | 197.5 | 197.35 | 191.86 | 193.54 | — |
| 2026-09-16 | 195.39 | 197.67 | 194.78 | 196.83 | — |
| 2026-09-15 | 196.73 | 197.21 | 193.05 | 195.5 | — |
| 2026-09-14 | 196.4 | 196.49 | 194.01 | 195.34 | — |
| 2026-09-11 | 199.57 | 200.38 | 196.31 | 197.68 | — |
| 2026-09-10 | 198.03 | 198.63 | 196.68 | 198.12 | — |
| 2026-09-09 | 198.92 | 199.56 | 196.8 | 197.55 | — |
| 2026-09-08 | 199.73 | 201.75 | 198.13 | 198.81 | — |
| 2026-09-04 | 200.77 | 201.64 | 199.05 | 200.79 | — |
| 2026-09-02 | 206.88 | 206.88 | 200.31 | 200.78 | — |
| 2026-09-01 | 208.51 | 211.31 | 204.17 | 205.16 | — |
| 2026-08-31 | 210.23 | 211.24 | 207.71 | 207.73 | — |
| 2026-08-27 | 211.34 | 212.52 | 209.83 | 212.08 | — |
| 2026-08-26 | 210.4 | 213.1 | 209.29 | 211.99 | — |
| 2026-08-25 | 210.36 | 210.65 | 207.44 | 210.28 | — |
| 2026-08-24 | 210 | 210.89 | 207.75 | 209.22 | — |
| 2026-08-20 | 218.97 | 220.44 | 212.16 | 212.29 | — |
| 2026-08-19 | 225.93 | 226.38 | 220.22 | 220.35 | — |
| 2026-08-18 | 222.76 | 226.05 | 222.34 | 225.49 | — |
| 2026-08-17 | 222.92 | 224.55 | 221.61 | 221.64 | — |
| 2026-08-14 | 222 | 223.06 | 219.98 | 222.97 | — |
| 2026-08-13 | 223.47 | 224 | 218.87 | 220.48 | — |
| 2026-08-12 | 222.62 | 223.55 | 219.49 | 222.76 | — |
| 2026-08-11 | 224 | 225.34 | 222.34 | 223.86 | — |
| 2026-08-10 | 224.38 | 226.88 | 223.31 | 224.12 | — |
| 2026-08-07 | 222.53 | 224.31 | 220.5 | 223.03 | — |
| 2026-08-06 | 224.21 | 225.65 | 220.48 | 223.25 | — |
| 2026-08-05 | 220 | 222.82 | 218.9 | 222.31 | — |
| 2026-08-04 | 217.38 | 218.6 | 214.59 | 217.93 | — |
| 2026-08-03 | 216.57 | 218.13 | 214.42 | 216.65 | — |
| 2026-07-31 | 213.35 | 215.82 | 212.04 | 215.22 | — |
| 2026-07-30 | 214.5 | 214.64 | 209.4 | 214.38 | — |
| 2026-07-29 | 220 | 220.25 | 215.01 | 215.25 | — |
| 2026-07-28 | 220.99 | 221.34 | 215.9 | 218.58 | — |
| 2026-07-27 | 214.42 | 220.39 | 213.8 | 218.42 | — |
| 2026-07-24 | 210.83 | 214.89 | 209.26 | 212.79 | — |
| 2026-07-23 | 205 | 213.49 | 202.51 | 209.16 | — |
| 2026-07-22 | 195.9 | 197.35 | 193.78 | 194.88 | — |
| 2026-07-21 | 194 | 197.14 | 190.02 | 193.67 | — |
| 2026-07-20 | 194.63 | 197.52 | 194.1 | 194.44 | — |
| 2026-07-17 | 195.38 | 198.44 | 192.97 | 193.51 | — |
| 2026-07-16 | 195.66 | 196.72 | 192.85 | 194.36 | — |
| 2026-07-15 | 195.01 | 196.28 | 193.14 | 195.89 | — |
| 2026-07-14 | 196.38 | 198.5 | 193.39 | 193.39 | — |
| 2026-07-13 | 196.44 | 197.69 | 195.23 | 196.39 | — |
| 2026-07-10 | 195.01 | 196.69 | 192.59 | 195.93 | — |
| 2026-07-09 | 193.99 | 195.83 | 193 | 195.2 | — |
| 2026-07-08 | 199 | 200.41 | 194.69 | 194.91 | — |
| 2026-07-07 | 203.54 | 203.85 | 199.64 | 200.85 | — |
| 2026-07-06 | 200 | 202.51 | 197.96 | 201.37 | — |
| 2026-07-02 | 194.77 | 199.7 | 194.04 | 199.25 | — |
| 2026-07-01 | 190.48 | 191.81 | 188.97 | 191.78 | — |
| 2026-06-30 | 189 | 190.1 | 186.87 | 189.73 | — |
| 2026-06-29 | 187.61 | 189.88 | 187.16 | 187.33 | — |
| 2026-06-26 | 187.28 | 190.49 | 186.88 | 187.99 | — |
| 2026-06-25 | 185 | 189.62 | 184.35 | 186.59 | — |
| 2026-06-24 | 187.43 | 187.44 | 184.65 | 185.06 | — |
| 2026-06-23 | 183 | 186.71 | 181.83 | 186.39 | — |
| 2026-06-22 | 184.59 | 185.71 | 180.97 | 181.83 | — |
| 2026-06-18 | 194 | 194.03 | 184.42 | 185.6 | — |
| 2026-06-17 | 188.75 | 193.46 | 186.38 | 192.58 | — |
| 2026-06-16 | 184.25 | 186.85 | 182.25 | 186.77 | — |
| 2026-06-15 | 183.86 | 186.46 | 182.9 | 183.64 | — |
| 2026-06-12 | 184.69 | 184.87 | 181.87 | 183.53 | — |
| 2026-06-11 | 178.02 | 184.4 | 178.02 | 184.21 | — |
| 2026-06-10 | 183 | 182.91 | 176.93 | 177.41 | — |
| 2026-06-09 | 178.96 | 182.78 | 178.66 | 181.56 | — |
| 2026-06-05 | 179.17 | 182.53 | 178.01 | 180.99 | — |
| 2026-06-04 | 176.54 | 180.41 | 176.19 | 179.41 | — |
| 2026-06-03 | 173.01 | 176.42 | 172.55 | 172.55 | — |
| 2026-06-02 | 173.89 | 175.73 | 172.99 | 174.26 | — |
| 2026-06-01 | 177.44 | 178.69 | 174.13 | 174.41 | — |
| 2026-05-29 | 178.91 | 180.1 | 176.04 | 179.66 | — |
| 2026-05-28 | 176.8 | 181.55 | 176.74 | 178.96 | — |
| 2026-05-27 | 178.49 | 178.8 | 175.71 | 176.59 | — |
| 2026-05-22 | 176.74 | 177.6 | 175.26 | 177.01 | — |
| 2026-05-21 | 174.59 | 177.18 | 173.29 | 175.98 | — |
| 2026-05-20 | 175.47 | 176.16 | 173 | 174.85 | — |
| 2026-05-19 | 176.29 | 177 | 174.38 | 174.49 | — |
| 2026-05-18 | 171.68 | 176.09 | 171 | 175.95 | — |
| 2026-05-15 | 175.52 | 175.93 | 170.78 | 171.18 | — |
| 2026-05-14 | 178.11 | 178.9 | 175.3 | 175.68 | — |
| 2026-05-13 | 177.77 | 179.44 | 175.3 | 178.11 | — |
| 2026-05-12 | 178.6 | 179.92 | 176.62 | 178.89 | — |
| 2026-05-11 | 175.16 | 179.92 | 174.6 | 178.61 | — |
| 2026-05-08 | 176.22 | 177.09 | 174.6 | 176.09 | — |
| 2026-05-07 | 176.54 | 177.39 | 173.69 | 176.78 | — |
| 2026-05-06 | 174.79 | 178.09 | 173.57 | 176.74 | — |
| 2026-05-05 | 173.92 | 174.15 | 171.2 | 172.87 | — |
| 2026-05-04 | 174 | 175.87 | 172.89 | 172.9 | — |
| 2026-05-01 | 176.23 | 176.69 | 173.3 | 173.99 | — |
| 2026-04-30 | 173.64 | 176.65 | 173.48 | 176.07 | — |
| 2026-04-29 | 175.56 | 176.27 | 171.78 | 172.79 | — |
| 2026-04-28 | 175.25 | 175.79 | 172.34 | 175.68 | — |
| 2026-04-27 | 172.3 | 176.99 | 172.3 | 173.38 | — |
| 2026-04-24 | 177.78 | 177.78 | 171.63 | 174.26 | — |
| 2026-04-23 | 181.36 | 182.64 | 177.5 | 179.3 | — |
| 2026-04-22 | 187.74 | 188.3 | 179.84 | 180.91 | — |
| 2026-04-21 | 194.61 | 196.62 | 186.55 | 187.17 | — |
| 2026-04-20 | 197.8 | 198.39 | 194.8 | 195.79 | — |
| 2026-04-17 | 195.58 | 199.94 | 195.3 | 196.42 | — |
| 2026-04-16 | 198.41 | 199.92 | 193.91 | 195.85 | — |
| 2026-04-15 | 202.99 | 203 | 197.69 | 198.39 | — |
| 2026-04-14 | 201.35 | 204.32 | 200.91 | 202.81 | — |
| 2026-04-13 | 201.75 | 202.99 | 200.16 | 201.41 | — |