Raytheon Technologies Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 95.290 | 95.290 | 92.030 | 92.030 | 89.619 | 58 |
| 2024-05-24 | 90.720 | 90.720 | 90.720 | 90.720 | 88.343 | 1 |
| 2024-05-23 | 91.800 | 92.250 | 90.790 | 90.820 | 88.440 | 3,768 |
| 2024-05-22 | 91.170 | 91.170 | 91.170 | 91.170 | 88.781 | 1 |
| 2024-05-21 | 89.640 | 90.180 | 89.640 | 90.090 | 87.730 | 43 |
| 2024-05-20 | 88.880 | 91.820 | 88.880 | 91.820 | 89.414 | 1,802 |
| 2024-05-17 | 88.830 | 88.830 | 88.290 | 88.290 | 85.977 | 151 |
| 2024-05-16 | 90.580 | 90.580 | 90.000 | 90.000 | 87.642 | 4 |
| 2024-05-15 | 90.590 | 90.590 | 90.390 | 90.390 | 88.022 | 9 |
| 2024-05-14 | 90.860 | 90.860 | 90.450 | 90.450 | 87.713 | 76 |
| 2024-05-13 | 91.620 | 91.620 | 91.260 | 91.260 | 88.498 | 4,301 |
| 2024-05-10 | 91.170 | 91.530 | 91.060 | 91.530 | 88.760 | 30 |
| 2024-05-09 | 89.120 | 90.900 | 89.120 | 90.230 | 87.500 | 1,725 |
| 2024-05-08 | 87.930 | 87.930 | 87.840 | 87.840 | 85.182 | 11 |
| 2024-05-07 | 85.760 | 85.760 | 85.760 | 85.760 | 83.165 | 15 |
| 2024-05-06 | 86.080 | 86.080 | 85.940 | 85.950 | 83.349 | 78 |
| 2024-05-03 | 86.760 | 86.760 | 85.760 | 85.760 | 83.165 | 1,510 |
| 2024-05-02 | 86.670 | 86.760 | 86.570 | 86.760 | 84.135 | 3,802 |
| 2024-04-30 | 87.780 | 88.200 | 87.780 | 88.110 | 85.444 | 16 |
| 2024-04-29 | 87.440 | 87.570 | 87.210 | 87.380 | 84.736 | 4 |
| 2024-04-26 | 87.480 | 87.480 | 87.480 | 87.480 | 84.833 | 0 |
| 2024-04-25 | 87.480 | 87.480 | 87.480 | 87.480 | 84.833 | 1 |
| 2024-04-24 | 86.020 | 86.850 | 86.020 | 86.500 | 83.882 | 22 |
| 2024-04-23 | 86.580 | 87.750 | 86.580 | 87.750 | 85.095 | 12 |
| 2024-04-22 | 88.380 | 88.470 | 87.650 | 87.650 | 84.998 | 1,823 |
| 2024-04-19 | 88.160 | 88.160 | 88.160 | 88.160 | 85.492 | 1,900 |
| 2024-04-18 | 86.790 | 88.470 | 86.790 | 88.470 | 85.793 | 13 |
| 2024-04-17 | 88.570 | 88.570 | 88.570 | 88.570 | 85.890 | 60 |
| 2024-04-16 | 88.650 | 88.920 | 88.570 | 88.570 | 85.890 | 1,808 |
| 2024-04-15 | 87.300 | 87.480 | 87.300 | 87.450 | 84.804 | 33 |
| 2024-04-12 | 86.310 | 87.200 | 85.360 | 85.400 | 82.816 | 239 |
| 2024-04-11 | 86.000 | 86.000 | 85.680 | 85.840 | 83.242 | 31 |
| 2024-04-10 | 85.360 | 86.000 | 85.360 | 86.000 | 83.398 | 4 |
| 2024-04-09 | 84.240 | 84.330 | 84.240 | 84.330 | 81.778 | 128 |
| 2024-04-08 | 85.230 | 85.230 | 85.230 | 85.230 | 82.651 | 5 |
| 2024-04-05 | 83.830 | 85.690 | 83.830 | 85.690 | 83.097 | 3,371 |
| 2024-04-04 | 82.400 | 82.400 | 82.400 | 82.400 | 79.906 | 39 |
| 2024-04-03 | 82.400 | 82.400 | 82.400 | 82.400 | 79.906 | 2 |
| 2024-04-02 | 82.640 | 83.200 | 82.640 | 83.100 | 80.585 | 25 |
| 2024-04-01 | 82.080 | 82.780 | 82.080 | 82.780 | 80.275 | 1,310 |
| 2024-03-28 | 81.390 | 81.840 | 81.360 | 81.840 | 79.363 | 12 |
| 2024-03-27 | 80.800 | 80.800 | 80.790 | 80.790 | 78.345 | 22 |
| 2024-03-26 | 79.760 | 80.230 | 79.760 | 79.920 | 77.502 | 1,305 |
| 2024-03-25 | 79.760 | 79.760 | 79.760 | 79.760 | 77.346 | 504 |
| 2024-03-22 | 79.360 | 79.360 | 79.360 | 79.360 | 76.958 | 1 |
| 2024-03-21 | 79.680 | 79.680 | 79.680 | 79.680 | 77.269 | 0 |
| 2024-03-20 | 79.200 | 79.680 | 79.200 | 79.680 | 77.269 | 7 |
| 2024-03-19 | 79.000 | 79.200 | 78.960 | 79.200 | 76.803 | 152 |
| 2024-03-18 | 76.540 | 78.120 | 76.540 | 78.120 | 75.756 | 31 |
| 2024-03-15 | 76.820 | 78.110 | 76.820 | 78.110 | 75.746 | 1,831 |
| 2024-03-14 | 76.800 | 76.800 | 76.640 | 76.640 | 74.321 | 7 |
| 2024-03-13 | 75.110 | 75.110 | 74.900 | 74.900 | 72.633 | 110 |
| 2024-03-12 | 74.340 | 74.850 | 74.340 | 74.850 | 72.585 | 3 |
| 2024-03-11 | 74.340 | 74.340 | 74.340 | 74.340 | 72.090 | 0 |
| 2024-03-08 | 74.340 | 74.340 | 74.340 | 74.340 | 72.090 | 0 |
| 2024-03-07 | 74.570 | 74.700 | 74.340 | 74.340 | 72.090 | 6,320 |
| 2024-03-06 | 74.570 | 74.570 | 74.570 | 74.570 | 72.313 | 18 |
| 2024-03-05 | 74.570 | 74.570 | 74.570 | 74.570 | 72.313 | 1 |
| 2024-03-04 | 74.340 | 74.340 | 73.710 | 73.710 | 71.479 | 20 |
| 2024-03-01 | 73.900 | 74.060 | 73.710 | 74.060 | 71.819 | 12 |
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.