Raytheon Technologies Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 74.280 | 74.280 | 74.280 | 74.280 | 72.032 | 130 |
| 2024-02-28 | 75.310 | 75.310 | 75.310 | 75.310 | 73.031 | 0 |
| 2024-02-27 | 75.310 | 75.310 | 75.310 | 75.310 | 73.031 | 0 |
| 2024-02-26 | 75.310 | 75.310 | 75.310 | 75.310 | 73.031 | 1,500 |
| 2024-02-23 | 73.800 | 73.800 | 73.800 | 73.800 | 71.567 | 0 |
| 2024-02-22 | 73.800 | 73.800 | 73.800 | 73.800 | 71.567 | 2 |
| 2024-02-21 | 74.880 | 74.880 | 74.230 | 74.230 | 71.984 | 174 |
| 2024-02-20 | 74.640 | 74.940 | 74.640 | 74.910 | 72.329 | 24 |
| 2024-02-19 | 74.700 | 74.700 | 74.630 | 74.630 | 72.059 | 100 |
| 2024-02-16 | 76.100 | 76.100 | 76.100 | 76.100 | 73.478 | 0 |
| 2024-02-15 | 76.320 | 76.320 | 76.100 | 76.100 | 73.478 | 110 |
| 2024-02-14 | 75.460 | 75.460 | 75.460 | 75.460 | 72.860 | 1 |
| 2024-02-09 | 75.230 | 75.230 | 74.700 | 74.700 | 72.126 | 8 |
| 2024-02-08 | 76.480 | 76.480 | 76.160 | 76.220 | 73.594 | 1,614 |
| 2024-02-07 | 76.190 | 76.560 | 76.190 | 76.560 | 73.922 | 287 |
| 2024-02-06 | 76.200 | 76.200 | 76.200 | 76.200 | 73.575 | 14 |
| 2024-02-05 | 76.160 | 76.880 | 76.160 | 76.880 | 74.231 | 145 |
| 2024-02-02 | 76.560 | 76.560 | 76.560 | 76.560 | 73.922 | 1 |
| 2024-02-01 | 75.150 | 75.410 | 75.150 | 75.370 | 72.773 | 6,177 |
| 2024-01-31 | 74.410 | 74.410 | 74.410 | 74.410 | 71.846 | 0 |
| 2024-01-30 | 74.410 | 74.410 | 74.410 | 74.410 | 71.846 | 0 |
| 2024-01-29 | 74.080 | 74.410 | 74.080 | 74.410 | 71.846 | 43 |
| 2024-01-26 | 74.020 | 74.020 | 74.020 | 74.020 | 71.470 | 15 |
| 2024-01-25 | 73.500 | 74.500 | 73.500 | 74.200 | 71.644 | 124 |
| 2024-01-24 | 74.270 | 74.270 | 73.500 | 73.500 | 70.968 | 216 |
| 2024-01-23 | 71.910 | 75.610 | 71.910 | 74.130 | 71.576 | 2,846 |
| 2024-01-22 | 71.000 | 71.000 | 70.980 | 70.980 | 68.535 | 22 |
| 2024-01-19 | 70.300 | 70.300 | 70.300 | 70.300 | 67.878 | 520 |
| 2024-01-18 | 70.210 | 70.210 | 70.210 | 70.210 | 67.791 | 3 |
| 2024-01-17 | 70.600 | 71.200 | 70.100 | 70.100 | 67.685 | 2,496 |
| 2024-01-16 | 70.140 | 70.420 | 69.960 | 70.140 | 67.724 | 24 |
| 2024-01-15 | 70.590 | 70.590 | 69.400 | 69.400 | 67.009 | 72 |
| 2024-01-12 | 70.420 | 70.420 | 70.420 | 70.420 | 67.994 | 1 |
| 2024-01-11 | 70.240 | 70.240 | 69.390 | 69.390 | 66.999 | 60 |
| 2024-01-10 | 69.590 | 70.250 | 69.590 | 69.930 | 67.521 | 35 |
| 2024-01-09 | 69.580 | 69.580 | 69.580 | 69.580 | 67.183 | 8 |
| 2024-01-08 | 69.790 | 69.790 | 69.020 | 69.610 | 67.212 | 6,735 |
| 2024-01-05 | 70.430 | 70.430 | 70.430 | 70.430 | 68.004 | 0 |
| 2024-01-04 | 70.630 | 70.630 | 70.430 | 70.430 | 68.004 | 1,601 |
| 2024-01-03 | 70.560 | 70.560 | 70.560 | 70.560 | 68.129 | 3 |
| 2024-01-02 | 69.780 | 70.000 | 69.720 | 69.760 | 67.357 | 2,640 |
| 2023-12-28 | 66.510 | 66.510 | 66.510 | 66.510 | 64.219 | 1 |
| 2023-12-27 | 67.800 | 67.800 | 67.790 | 67.790 | 65.454 | 17 |
| 2023-12-26 | 67.480 | 67.480 | 67.480 | 67.480 | 65.155 | 0 |
| 2023-12-22 | 70.430 | 70.430 | 67.480 | 67.480 | 65.155 | 31 |
| 2023-12-21 | 67.170 | 67.170 | 67.170 | 67.170 | 64.856 | 1 |
| 2023-12-20 | 66.840 | 67.550 | 66.840 | 67.550 | 65.223 | 1,902 |
| 2023-12-19 | 65.600 | 66.840 | 65.600 | 66.840 | 64.537 | 201 |
| 2023-12-18 | 66.570 | 66.600 | 66.570 | 66.600 | 64.305 | 60 |
| 2023-12-15 | 67.400 | 67.400 | 65.870 | 65.870 | 63.601 | 2,462 |
| 2023-12-14 | 66.490 | 67.400 | 66.490 | 67.400 | 65.078 | 2,648 |
| 2023-12-13 | 66.850 | 67.850 | 66.850 | 67.850 | 65.512 | 21 |
| 2023-12-12 | 67.100 | 67.440 | 67.100 | 67.440 | 65.117 | 1,906 |
| 2023-12-11 | 67.980 | 67.980 | 66.950 | 67.410 | 65.088 | 3,633 |
| 2023-12-08 | 67.130 | 67.130 | 66.640 | 66.640 | 64.344 | 101 |
| 2023-12-07 | 67.630 | 67.630 | 67.630 | 67.630 | 65.300 | 0 |
| 2023-12-06 | 67.930 | 67.930 | 67.380 | 67.630 | 65.300 | 72 |
| 2023-12-05 | 68.040 | 68.670 | 68.040 | 68.120 | 65.773 | 20,635 |
| 2023-12-04 | 65.510 | 68.460 | 65.510 | 68.330 | 65.976 | 3,872 |
| 2023-12-01 | 65.970 | 67.030 | 65.970 | 66.850 | 64.547 | 48 |
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.