Raytheon Technologies Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 106.28 | 108.33 | 106.28 | 107.69 | 105.25 | 289 |
| 2024-08-19 | 106.26 | 106.33 | 106.26 | 106.28 | 103.87 | 26 |
| 2024-08-16 | 108.98 | 108.98 | 107.69 | 107.69 | 105.25 | 26 |
| 2024-08-15 | 107.81 | 108.05 | 107.81 | 108.05 | 105.60 | 7 |
| 2024-08-14 | 107.91 | 107.91 | 106.56 | 107.07 | 104.26 | 20 |
| 2024-08-13 | 105.32 | 106.62 | 105.32 | 105.98 | 103.20 | 55 |
| 2024-08-12 | 103.92 | 107.25 | 103.92 | 106.88 | 104.08 | 35 |
| 2024-08-09 | 105.27 | 106.13 | 105.27 | 106.05 | 103.27 | 120 |
| 2024-08-08 | 107.89 | 107.89 | 106.96 | 107.14 | 104.33 | 235 |
| 2024-08-07 | 106.80 | 108.20 | 106.61 | 107.14 | 104.33 | 32 |
| 2024-08-06 | 109.78 | 109.78 | 109.78 | 109.78 | 106.90 | 2 |
| 2024-08-05 | 111.54 | 111.54 | 109.75 | 110.00 | 107.12 | 139 |
| 2024-08-02 | 111.76 | 111.76 | 111.54 | 111.54 | 108.62 | 7 |
| 2024-08-01 | 111.65 | 111.65 | 110.47 | 111.54 | 108.62 | 24 |
| 2024-07-31 | 109.95 | 111.21 | 109.90 | 111.21 | 108.30 | 2,701 |
| 2024-07-30 | 109.23 | 109.78 | 108.91 | 109.78 | 106.90 | 34 |
| 2024-07-29 | 107.22 | 107.58 | 107.15 | 107.58 | 104.76 | 22 |
| 2024-07-26 | 108.38 | 108.60 | 107.91 | 107.91 | 105.08 | 98 |
| 2024-07-25 | 105.55 | 107.78 | 105.55 | 106.90 | 104.10 | 6,106 |
| 2024-07-24 | 99.290 | 99.420 | 99.290 | 99.420 | 96.815 | 2,157 |
| 2024-07-23 | 97.340 | 98.070 | 97.340 | 98.070 | 95.501 | 1,357 |
| 2024-07-22 | 93.590 | 96.300 | 93.590 | 96.300 | 93.777 | 1,313 |
| 2024-07-19 | 95.510 | 95.510 | 95.510 | 95.510 | 93.008 | 15 |
| 2024-07-18 | 96.620 | 97.350 | 96.000 | 97.100 | 94.556 | 48 |
| 2024-07-17 | 93.490 | 95.560 | 93.490 | 95.560 | 93.056 | 2,700 |
| 2024-07-16 | 92.950 | 93.490 | 92.950 | 93.490 | 91.041 | 5 |
| 2024-07-15 | 93.100 | 93.100 | 92.500 | 92.520 | 90.096 | 574 |
| 2024-07-12 | 92.010 | 92.010 | 91.740 | 91.740 | 89.336 | 17 |
| 2024-07-11 | 90.810 | 92.590 | 90.810 | 92.520 | 90.096 | 1,362 |
| 2024-07-10 | 90.750 | 90.750 | 90.750 | 90.750 | 88.372 | 11 |
| 2024-07-09 | 91.800 | 91.800 | 91.530 | 91.530 | 89.132 | 2 |
| 2024-07-08 | 91.440 | 92.070 | 91.440 | 92.070 | 89.658 | 14 |
| 2024-07-05 | 92.300 | 92.300 | 91.440 | 91.440 | 89.044 | 1,522 |
| 2024-07-04 | 92.840 | 92.840 | 91.380 | 91.380 | 88.986 | 20 |
| 2024-07-03 | 94.000 | 94.000 | 94.000 | 94.000 | 91.537 | 1 |
| 2024-07-02 | 94.230 | 96.030 | 94.230 | 96.030 | 93.514 | 5 |
| 2024-07-01 | 93.130 | 93.870 | 93.130 | 93.870 | 91.411 | 8 |
| 2024-06-28 | 93.440 | 93.440 | 93.440 | 93.440 | 90.992 | 1 |
| 2024-06-27 | 92.870 | 93.050 | 92.280 | 92.280 | 89.862 | 1,534 |
| 2024-06-26 | 91.110 | 91.110 | 91.110 | 91.110 | 88.723 | 2 |
| 2024-06-25 | 91.440 | 92.970 | 91.440 | 92.970 | 90.534 | 2 |
| 2024-06-24 | 95.900 | 96.150 | 91.090 | 91.500 | 89.103 | 2,197 |
| 2024-06-21 | 95.500 | 96.290 | 95.500 | 96.290 | 93.767 | 501 |
| 2024-06-20 | 94.680 | 95.580 | 94.680 | 95.580 | 93.076 | 17 |
| 2024-06-19 | 96.360 | 96.360 | 96.360 | 96.360 | 93.835 | 30 |
| 2024-06-18 | 95.320 | 95.400 | 95.090 | 95.400 | 92.900 | 453 |
| 2024-06-17 | 93.960 | 94.410 | 93.960 | 94.410 | 91.936 | 4 |
| 2024-06-14 | 93.220 | 93.590 | 93.220 | 93.590 | 91.138 | 2,371 |
| 2024-06-13 | 94.840 | 94.840 | 93.540 | 93.540 | 91.089 | 1,988 |
| 2024-06-12 | 95.930 | 96.820 | 95.580 | 96.380 | 93.855 | 2,161 |
| 2024-06-11 | 95.100 | 95.100 | 95.100 | 95.100 | 92.608 | 580 |
| 2024-06-10 | 96.620 | 96.620 | 95.560 | 95.600 | 93.095 | 3,065 |
| 2024-06-07 | 94.980 | 94.980 | 94.980 | 94.980 | 92.491 | 0 |
| 2024-06-06 | 94.990 | 95.100 | 94.680 | 94.980 | 92.491 | 1,239 |
| 2024-06-05 | 95.510 | 95.640 | 95.460 | 95.640 | 93.134 | 22 |
| 2024-06-04 | 95.390 | 95.390 | 95.310 | 95.310 | 92.813 | 119 |
| 2024-06-03 | 93.300 | 93.840 | 93.300 | 93.730 | 91.274 | 59 |
| 2024-05-31 | 92.040 | 93.600 | 92.040 | 93.600 | 91.148 | 3,911 |
| 2024-05-29 | 91.340 | 91.340 | 90.960 | 90.960 | 88.577 | 76 |
| 2024-05-28 | 90.900 | 90.900 | 90.710 | 90.710 | 88.333 | 138 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.4167 USD |
| 2026-05-21 | 0.4159 USD |
| 2026-02-19 | 0.3956 USD |
| 2025-11-19 | 0.4072 USD |
| 2025-08-14 | 0.4097 USD |
| 2025-05-22 | 0.4153 USD |
| 2025-02-20 | 0.3941 USD |
| 2024-11-13 | 0.4092 USD |
| 2024-08-15 | 0.3908 USD |
| 2024-05-15 | 0.3772 USD |
| 2024-02-21 | 0.3238 USD |
| 2023-11-14 | 0.3186 USD |
| 2023-08-16 | 0.3248 USD |
| 2023-05-17 | 0.3150 USD |
| 2023-02-22 | 0.4562 USD |
| 2022-11-17 | 0.4868 USD |
| 2022-11-16 | 0.4607 USD |
| 2022-08-26 | 0.4767 USD |
| 2022-08-25 | 0.4511 USD |
| 2022-05-19 | 0.4703 USD |
| 2022-05-18 | 0.3115 USD |
| 2022-02-24 | 0.4086 USD |
| 2022-02-23 | 0.2707 USD |
| 2021-11-18 | 0.4674 USD |
| 2021-11-17 | 0.3196 USD |
| 2021-08-19 | 0.4484 USD |
| 2021-08-18 | 0.2970 USD |
| 2021-05-20 | 0.4275 USD |
| 2021-05-19 | 0.2832 USD |
| 2021-02-24 | 0.2952 USD |
| 2020-11-11 | 19.1637 USD |
| 2020-08-13 | 2.5147 USD |
| 2020-08-12 | 9.9953 USD |
| 2020-05-14 | 2.5365 USD |
| 2020-05-13 | 10.0822 USD |
| 2020-02-13 | 3.4325 USD |
| 2019-11-14 | 3.0409 USD |
| 2019-08-15 | 3.0069 USD |
| 2019-05-16 | 2.8580 USD |
| 2019-02-14 | 2.8253 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.