Raytheon Technologies Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	65.970	65.970	65.970	65.970	63.697	0
2023-11-29	65.310	66.060	65.310	65.970	63.697	7,600
2023-11-28	65.160	65.460	65.160	65.460	63.205	111
2023-11-27	65.520	65.520	65.520	65.520	63.263	20
2023-11-24	65.300	65.520	65.300	65.520	63.263	101
2023-11-23	65.800	65.800	65.800	65.800	63.533	1
2023-11-22	63.600	63.600	63.600	63.600	61.409	10
2023-11-21	62.710	64.200	62.710	64.020	61.814	19
2023-11-20	64.700	64.750	63.770	64.260	62.046	10,104
2023-11-17	65.870	65.870	65.030	65.030	62.790	1,521
2023-11-16	65.100	65.300	65.100	65.300	63.050	21
2023-11-14	66.900	66.900	65.790	65.800	63.533	65
2023-11-13	67.200	67.200	67.200	67.200	64.577	50
2023-11-10	68.000	68.000	67.200	67.200	64.577	188
2023-11-09	68.250	68.250	68.250	68.250	65.586	53
2023-11-08	67.300	68.180	67.300	68.180	65.519	173
2023-11-07	66.990	67.170	66.710	67.100	64.481	124
2023-11-06	67.900	67.900	66.920	67.390	64.760	2,204
2023-11-03	69.620	69.620	67.900	67.900	65.250	91
2023-11-01	68.810	68.810	68.180	68.180	65.519	2,019
2023-10-31	67.020	68.460	67.020	68.460	65.788	106
2023-10-30	66.080	66.210	66.080	66.210	63.626	4,550
2023-10-27	67.480	67.480	65.080	65.770	63.203	171
2023-10-26	65.450	66.460	65.070	66.150	63.568	4,159
2023-10-25	65.590	65.800	65.440	65.440	62.886	2,119
2023-10-24	65.600	67.000	64.620	65.050	62.511	6,250
2023-10-23	62.430	62.430	61.020	61.600	59.196	47
2023-10-20	62.280	62.280	61.200	61.200	58.811	106
2023-10-19	62.400	62.760	62.400	62.760	60.311	6
2023-10-18	62.820	62.910	62.330	62.340	59.907	2,245
2023-10-17	62.530	62.760	61.500	61.560	59.157	6,945
2023-10-16	62.000	62.340	61.650	62.130	59.705	2,422
2023-10-13	62.000	62.700	62.000	62.100	59.676	1,838
2023-10-11	61.650	61.650	61.650	61.650	59.244	1,850
2023-10-10	63.000	63.000	61.680	61.800	59.388	2,218
2023-10-09	62.580	63.000	62.080	62.390	59.955	330
2023-10-06	59.760	59.760	59.760	59.760	57.428	0
2023-10-05	60.060	60.290	59.700	59.760	57.428	9,770
2023-10-04	60.250	60.250	59.600	59.760	57.428	81
2023-10-03	60.800	60.800	60.800	60.800	58.427	34
2023-10-02	60.280	60.280	60.180	60.190	57.841	160
2023-09-29	60.910	60.910	60.000	60.180	57.831	1,825
2023-09-28	60.910	60.910	60.910	60.910	58.533	4,938
2023-09-27	59.720	59.720	59.720	59.720	57.389	0
2023-09-26	59.400	59.720	59.400	59.720	57.389	1,803
2023-09-25	59.300	59.300	59.300	59.300	56.986	1,200
2023-09-22	59.700	59.700	58.940	58.950	56.649	3,558
2023-09-21	60.700	60.700	59.870	59.870	57.533	223
2023-09-20	60.800	60.800	60.800	60.800	58.427	21
2023-09-19	61.620	61.620	61.620	61.620	59.215	0
2023-09-18	61.620	61.620	61.620	61.620	59.215	6
2023-09-15	61.620	61.680	61.350	61.680	59.273	2,285
2023-09-14	60.080	61.020	60.080	61.020	58.638	2,784
2023-09-13	62.260	62.620	62.060	62.060	59.638	3,033
2023-09-12	60.950	62.060	60.950	62.050	59.628	7,482
2023-09-11	66.010	66.010	62.820	62.820	60.368	8,012
2023-09-08	66.860	69.940	66.860	69.400	66.691	6
2023-09-06	71.140	71.140	69.310	69.690	66.970	1,913
2023-09-05	71.140	71.140	71.140	71.140	68.363	1
2023-09-04	70.680	70.680	70.680	70.680	67.921	0

← NewerPage 13 of 21 · 1,248 trading daysOlder →

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.