Raytheon Technologies Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	70.870	70.870	70.680	70.680	67.921	147,666
2023-08-31	70.310	70.310	70.310	70.310	67.566	0
2023-08-30	70.310	70.310	70.310	70.310	67.566	1
2023-08-29	69.770	69.770	69.670	69.670	66.951	97
2023-08-28	69.340	69.770	67.620	69.770	67.047	4
2023-08-25	69.340	69.340	69.340	69.340	66.634	0
2023-08-24	69.340	69.340	69.340	69.340	66.634	37,100
2023-08-23	70.100	70.100	70.100	70.100	67.364	1
2023-08-22	71.000	71.000	71.000	71.000	68.229	0
2023-08-21	71.100	71.410	70.740	71.000	68.229	830
2023-08-18	71.010	71.010	71.010	71.010	68.239	8
2023-08-17	71.300	71.300	71.300	71.300	68.517	0
2023-08-16	71.300	71.300	71.300	71.300	68.517	0
2023-08-15	71.320	71.320	71.300	71.300	68.205	6
2023-08-14	71.230	71.230	71.170	71.170	68.081	4,811
2023-08-11	70.450	70.730	70.200	70.730	67.660	49
2023-08-10	70.250	70.250	70.250	70.250	67.201	6
2023-08-09	70.940	71.760	70.940	71.760	68.645	10,759
2023-08-08	70.000	70.280	70.000	70.210	67.162	964
2023-08-07	69.260	70.130	63.410	69.690	66.665	3,515
2023-08-04	68.900	72.940	68.560	68.630	65.651	285
2023-08-03	69.200	69.400	68.700	68.910	65.919	158
2023-08-02	72.050	72.050	68.540	68.540	65.565	333
2023-08-01	68.430	70.400	68.430	70.110	67.067	1,553
2023-07-31	69.560	69.670	68.770	68.770	65.785	89
2023-07-28	67.270	69.000	67.270	69.000	66.005	267
2023-07-27	67.000	67.510	66.780	67.470	64.541	11,755
2023-07-26	67.600	68.240	67.180	68.240	65.278	587
2023-07-25	75.000	75.000	64.440	68.460	65.488	7,786
2023-07-24	76.690	76.690	76.300	76.380	73.065	716
2023-07-21	76.690	77.050	76.690	77.050	73.705	17
2023-07-20	76.860	77.680	76.860	77.610	74.241	99
2023-07-19	76.500	76.500	76.200	76.270	72.959	1,913
2023-07-18	78.080	78.280	76.610	76.610	73.285	43
2023-07-17	76.650	77.850	76.650	77.410	74.050	2,620
2023-07-14	76.940	76.940	76.940	76.940	73.600	36
2023-07-13	77.650	77.780	77.650	77.780	74.404	108
2023-07-12	78.400	78.400	77.960	78.080	74.691	4,078
2023-07-11	79.100	79.100	78.930	79.000	75.571	35
2023-07-10	79.560	79.560	79.200	79.290	75.848	124
2023-07-07	80.050	80.960	79.000	79.480	76.030	322
2023-07-06	80.410	80.510	80.410	80.490	76.996	38
2023-07-05	80.000	80.000	79.050	79.360	75.915	77
2023-07-04	71.980	71.980	71.980	71.980	68.856	0
2023-07-03	78.440	78.440	71.980	71.980	68.856	85
2023-06-30	78.940	78.940	78.270	78.440	75.035	2,166
2023-06-29	77.100	79.210	77.100	79.160	75.724	1,721
2023-06-28	76.900	77.100	76.900	77.100	73.753	121
2023-06-27	76.800	77.160	76.800	77.130	73.782	364
2023-06-26	76.080	76.750	75.120	76.620	73.294	444
2023-06-23	77.140	77.200	76.800	77.000	73.658	2,244
2023-06-22	77.060	77.140	76.930	77.140	73.792	3,270
2023-06-21	78.240	78.910	78.240	78.780	75.360	80
2023-06-20	77.940	78.250	77.940	78.240	74.844	73
2023-06-19	77.800	77.800	77.230	77.230	73.878	48
2023-06-16	78.880	79.380	77.780	78.170	74.777	1,923
2023-06-15	78.350	78.490	78.000	78.490	75.083	41
2023-06-14	80.010	80.150	78.310	78.310	74.911	379
2023-06-13	80.850	80.880	80.850	80.880	77.369	41
2023-06-12	80.160	80.800	80.160	80.670	77.168	287

← NewerPage 14 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.