Explain this page
Arphra AIPlain-English read on RTX Corporation’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| May 04, 2026 | 174.00 | 175.87 | 173.32 | 173.66 | 173.66 | 172.93 | -0.42% | 152,317 |
| May 01, 2026 | 176.23 | 176.99 | 173.26 | 173.99 | 173.99 | 173.26 | -0.42% | 4,494,767 |
| Apr 30, 2026 | 173.64 | 176.65 | 173.48 | 176.07 | 176.07 | 175.33 | -0.42% | 6,224,410 |
| Apr 29, 2026 | 175.56 | 176.27 | 171.78 | 172.79 | 172.79 | 172.06 | -0.42% | 5,037,907 |
| Apr 28, 2026 | 175.25 | 175.79 | 172.34 | 175.68 | 175.68 | 174.94 | -0.42% | 6,115,827 |
| Apr 27, 2026 | 172.30 | 176.99 | 172.30 | 173.38 | 173.38 | 172.65 | -0.42% | 6,511,732 |
| Apr 24, 2026 | 177.78 | 177.78 | 171.63 | 174.26 | 174.26 | 173.53 | -0.42% | 10,505,100 |
| Apr 23, 2026 | 181.36 | 182.64 | 177.50 | 179.30 | 179.30 | 178.55 | -0.42% | 6,289,444 |
| Apr 22, 2026 | 187.75 | 188.74 | 179.84 | 180.91 | 180.91 | 180.15 | -0.42% | 8,513,949 |
| Apr 21, 2026 | 194.61 | 196.62 | 186.54 | 187.17 | 187.17 | 186.38 | -0.42% | 7,489,948 |
| Apr 20, 2026 | 197.80 | 198.39 | 194.80 | 195.79 | 195.79 | 194.97 | -0.42% | 4,988,200 |
| Apr 17, 2026 | 195.58 | 199.94 | 195.20 | 196.42 | 196.42 | 195.59 | -0.42% | 4,777,200 |
| Apr 16, 2026 | 198.41 | 199.94 | 193.91 | 195.85 | 195.85 | 195.03 | -0.42% | 3,999,305 |
| Apr 15, 2026 | 202.99 | 203.00 | 197.69 | 198.39 | 198.39 | 197.56 | -0.42% | 4,424,800 |
| Apr 14, 2026 | 201.35 | 204.32 | 200.91 | 202.81 | 202.81 | 201.96 | -0.42% | 3,303,100 |
| Apr 13, 2026 | 201.75 | 202.99 | 200.13 | 201.41 | 201.41 | 200.56 | -0.42% | 3,429,200 |
| Apr 10, 2026 | 202.82 | 202.82 | 197.79 | 201.56 | 201.56 | 200.71 | -0.42% | 3,151,917 |
| Apr 09, 2026 | 203.22 | 205.36 | 202.61 | 203.19 | 203.19 | 202.34 | -0.42% | 2,789,700 |
| Apr 08, 2026 | 198.60 | 203.80 | 198.42 | 203.48 | 203.48 | 202.62 | -0.42% | 4,455,800 |
| Apr 07, 2026 | 197.41 | 198.15 | 195.51 | 197.92 | 197.92 | 197.09 | -0.42% | 3,037,500 |
| Apr 06, 2026 | 196.23 | 198.63 | 195.00 | 198.41 | 198.41 | 197.58 | -0.42% | 2,314,900 |
| Apr 02, 2026 | 195.08 | 197.44 | 193.63 | 196.21 | 196.21 | 195.39 | -0.42% | 4,113,900 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.