RTX Stock Prices

Data as of Nov 9, 2026

Last

196.31

Change

+6.78

Open

192.37

Previous

189.53

High

197.00

Low

191.47

Bid

-

Ask

-

Volume

3,901,746

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

34.3%

Hist Vol

24.8%

Opt Volume

14,310

Open Int

204,160

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 9, 2026	192.37	197.00	191.47	196.31	+6.78	3,901,746	14,310	0.343	0.248
Nov 6, 2026	189.29	193.15	187.71	189.53	-2.35	5,016,423	8,721	0.317	0.246
Nov 5, 2026	196.71	199.56	190.10	191.88	-6.55	7,134,050	9,014	0.331	0.245
Nov 4, 2026	197.71	201.26	194.91	198.43	-5.39	7,127,841	13,536	0.277	0.243
Nov 3, 2026	202.93	205.62	201.60	203.82	+1.03	4,347,576	14,337	0.302	0.242
Nov 2, 2026	200.65	203.07	199.80	202.79	+2.99	4,267,442	5,539	0.303	0.242
Oct 30, 2026	202.57	204.21	199.37	199.80	+0.40	6,385,099	10,787	0.291	0.241
Oct 29, 2026	198.79	202.00	197.75	199.40	+3.56	11,625,744	12,071	0.295	0.241
Oct 28, 2026	193.68	198.75	193.12	195.84	+1.24	5,167,773	7,691	0.300	0.241
Oct 27, 2026	197.28	198.19	194.36	194.60	-2.88	4,345,914	6,065	0.279	0.241
Oct 26, 2026	191.99	197.91	191.99	197.48	+6.47	5,572,462	11,580	0.300	0.241
Oct 23, 2026	192.55	193.74	189.28	191.01	-3.70	5,190,624	12,268	0.275	0.238
Oct 22, 2026	193.36	196.15	190.97	194.71	+3.11	5,557,480	18,046	0.281	0.238
Oct 21, 2026	193.24	195.78	189.20	191.60	-1.74	7,062,364	19,778	0.272	0.239
Oct 20, 2026	193.28	197.00	188.08	193.34	+1.23	9,842,028	30,791	0.291	0.250
Oct 19, 2026	192.00	193.90	190.38	192.11	-1.81	6,806,372	31,725	0.546	0.251
Oct 16, 2026	188.76	194.32	188.00	193.92	+6.97	7,682,830	14,235	0.397	0.250
Oct 15, 2026	189.96	189.96	185.31	186.95	+0.48	4,669,071	8,030	0.356	0.248
Oct 14, 2026	184.12	186.79	183.67	186.47	+3.45	4,036,413	12,749	0.331	0.249
Oct 13, 2026	185.30	185.80	181.15	183.02	-3.64	4,537,083	11,312	0.362	0.248
Oct 12, 2026	186.71	187.41	185.95	186.66	+0.69	3,586,171	10,248	0.306	0.247
Oct 9, 2026	185.20	186.46	183.03	185.97	+1.65	3,343,155	8,449	0.256	0.249
Oct 8, 2026	180.25	184.74	179.02	184.32	+4.06	4,360,796	10,220	0.280	0.252
Oct 7, 2026	182.99	183.54	179.95	180.26	-3.03	4,211,552	13,624	0.265	0.251
Oct 6, 2026	183.55	184.60	182.41	183.29	-1.04	4,166,614	10,772	0.271	0.250
Oct 5, 2026	184.26	185.24	182.62	184.33	-0.35	3,383,486	12,003	0.255	0.251
Oct 2, 2026	184.50	185.82	183.83	184.68	+0.00	3,790,177	13,903	0.245	0.251
Oct 1, 2026	185.00	186.74	184.33	185.01	-0.64	3,165,296	8,337	0.257	0.250
Sep 30, 2026	186.38	187.54	184.56	185.65	-1.29	4,633,198	7,996	0.288	0.250
Sep 29, 2026	187.00	189.38	186.52	186.94	-0.72	3,580,470	6,440	0.260	0.251
Sep 28, 2026	187.82	189.59	186.81	187.66	-1.74	3,018,967	7,594	0.254	0.251
Sep 25, 2026	188.07	189.58	187.56	189.40	+0.79	3,622,952	5,930	0.236	0.251
Sep 24, 2026	191.92	193.27	188.50	188.61	-3.58	3,277,614	7,714	0.263	0.251
Sep 23, 2026	191.88	195.07	190.70	192.19	+1.20	4,181,783	17,361	0.271	0.251
Sep 22, 2026	194.74	194.87	187.04	190.99	-3.35	4,678,602	10,884	0.252	0.251
Sep 21, 2026	193.75	195.19	192.86	194.34	+0.34	2,886,895	12,176	0.250	0.250
Sep 18, 2026	193.00	194.00	191.18	194.00	+0.46	9,681,165	8,985	0.224	0.250
Sep 17, 2026	197.50	197.50	191.84	193.54	-3.29	3,489,256	10,795	0.246	0.250
Sep 16, 2026	195.39	197.67	194.78	196.83	+1.33	3,408,474	5,500	0.256	0.250
Sep 15, 2026	196.73	197.21	193.05	195.50	+0.16	4,645,141	8,754	0.255	0.250
Sep 14, 2026	196.40	196.50	194.01	195.34	-2.22	3,559,591	8,265	0.262	0.250
Sep 11, 2026	199.57	200.38	196.31	197.56	-0.56	1,735,445	7,391	0.232	0.250
Sep 10, 2026	198.03	198.86	196.68	198.12	+0.57	2,622,695	5,479	0.235	0.251
Sep 9, 2026	198.92	199.56	196.80	197.55	-1.26	3,182,633	5,311	0.255	0.251
Sep 8, 2026	199.73	201.75	198.13	198.81	+0.00	3,475,785	8,971	0.254	0.252
Sep 4, 2026	200.77	201.64	199.04	200.79	-1.34	2,785,583	8,017	0.218	0.252
Sep 3, 2026	202.00	202.67	200.10	202.13	+1.35	3,609,047	7,047	0.232	0.252
Sep 2, 2026	206.88	206.88	200.31	200.78	-4.38	4,662,145	6,496	0.241	0.252
Sep 1, 2026	208.51	211.31	204.17	205.16	-2.57	2,992,343	7,243	0.239	0.251
Aug 31, 2026	210.23	211.24	207.69	207.73	-3.98	3,894,444	7,765	0.232	0.251
Aug 28, 2026	212.73	213.50	210.70	211.71	-0.37	2,303,778	5,169	0.226	0.251
Aug 27, 2026	211.34	212.52	209.83	212.08	+0.09	3,565,201	4,772	0.228	0.251
Aug 26, 2026	210.40	213.10	209.29	211.99	+1.71	3,765,089	6,648	0.240	0.251
Aug 25, 2026	210.36	210.65	207.44	210.28	+1.06	4,788,071	5,509	0.244	0.252
Aug 24, 2026	210.00	210.89	207.75	209.22	-0.69	3,796,302	7,808	0.247	0.252
Aug 21, 2026	213.36	213.52	209.85	209.91	-2.38	4,776,488	8,650	0.223	0.252
Aug 20, 2026	218.97	220.49	212.16	212.29	-8.06	4,357,552	9,295	0.223	0.251
Aug 19, 2026	225.93	226.41	220.22	220.35	-5.14	5,974,964	8,605	0.228	0.249
Aug 18, 2026	222.76	226.09	222.30	225.49	+3.85	5,079,738	10,790	0.227	0.248
Aug 17, 2026	222.92	224.61	221.60	221.64	-1.33	4,395,520	30,984	0.244	0.248
Aug 14, 2026	222.00	223.07	219.98	222.97	+2.49	2,856,029	8,607	0.209	0.248
Aug 13, 2026	223.47	224.00	218.87	220.48	-2.28	3,227,820	72,180	0.214	0.248
Aug 12, 2026	222.62	223.55	219.47	222.76	-1.10	3,872,531	11,445	0.225	0.247
Aug 11, 2026	224.00	225.34	222.34	223.86	-0.26	2,824,446	25,579	0.243	0.247
Aug 10, 2026	224.38	226.88	223.30	224.12	+1.09	3,240,420	12,678	0.247	0.247

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.