Raytheon Technologies Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	80.160	80.800	80.160	80.670	77.168	287
2023-06-09	80.710	80.710	80.710	80.710	77.207	41
2023-06-07	79.740	80.980	79.740	80.980	77.465	437
2023-06-06	79.470	79.470	79.420	79.420	75.973	4,119
2023-06-05	79.810	79.810	78.530	78.750	75.332	353
2023-06-02	78.590	79.650	78.590	79.500	76.049	185
2023-06-01	78.410	78.590	78.410	78.590	75.179	44
2023-05-31	78.070	78.070	77.940	77.940	74.557	17
2023-05-30	78.410	78.410	77.730	77.730	74.356	162
2023-05-29	77.830	77.830	77.830	77.830	74.452	0
2023-05-26	78.990	78.990	77.530	77.830	74.452	2,478
2023-05-25	77.370	78.030	77.180	78.030	74.643	331
2023-05-24	77.560	77.560	77.360	77.380	74.021	10
2023-05-23	78.560	78.560	78.050	78.050	74.662	5,370
2023-05-22	79.230	79.300	78.790	79.160	75.724	172
2023-05-19	80.090	80.090	79.930	79.930	76.460	72
2023-05-18	78.970	79.780	78.970	79.330	75.887	87
2023-05-17	79.710	79.850	79.280	79.400	75.953	4,043
2023-05-16	78.400	78.990	77.950	78.620	74.906	174
2023-05-15	79.680	79.680	78.560	78.670	74.954	308
2023-05-12	78.440	79.120	78.440	78.800	75.078	140
2023-05-11	78.880	79.130	78.280	78.440	74.735	3,945
2023-05-10	80.600	80.600	78.700	78.880	75.154	1,615
2023-05-09	80.600	80.600	80.600	80.600	76.793	55
2023-05-08	80.020	80.240	79.570	79.690	75.926	1,399
2023-05-05	79.870	80.200	78.940	79.400	75.649	63
2023-05-04	80.120	80.130	79.400	79.870	76.097	7,395
2023-05-03	82.770	82.770	80.800	80.800	76.983	205
2023-05-02	83.750	83.750	81.000	82.770	78.860	4,234
2023-04-28	82.800	83.120	82.500	82.740	78.831	586
2023-04-27	82.600	82.800	82.570	82.800	78.889	232
2023-04-26	82.000	82.440	82.000	82.270	78.384	19
2023-04-25	85.140	85.460	84.820	85.390	81.356	14
2023-04-24	86.400	86.400	85.960	85.960	81.899	56
2023-04-20	86.300	86.400	86.170	86.400	82.319	38
2023-04-19	88.010	88.010	88.010	88.010	83.852	60
2023-04-18	86.540	86.600	86.310	86.310	82.233	4,491
2023-04-17	84.700	84.940	84.540	84.540	80.546	360
2023-04-14	83.000	83.160	82.820	83.120	79.193	1,799
2023-04-13	82.860	83.590	82.860	83.590	79.641	1,514
2023-04-12	83.290	83.570	83.090	83.190	79.260	2,789
2023-04-11	83.310	83.350	83.000	83.000	79.079	223
2023-04-10	84.190	84.190	84.020	84.020	80.051	52
2023-04-06	83.050	83.080	82.660	82.890	78.974	98
2023-04-05	83.210	83.460	83.210	83.460	79.517	3,073
2023-04-04	87.030	87.030	84.050	84.260	80.280	124
2023-04-03	84.750	85.320	84.750	85.320	81.290	2,891
2023-03-31	82.700	82.720	82.410	82.540	78.641	316
2023-03-30	82.740	82.780	82.670	82.780	78.870	30
2023-03-29	83.570	83.950	82.000	83.440	79.498	604
2023-03-28	83.470	83.560	83.470	83.560	79.613	8
2023-03-27	84.150	84.490	84.150	84.280	80.299	17
2023-03-24	84.520	84.520	84.190	84.470	80.480	67
2023-03-23	84.700	84.700	84.310	84.520	80.527	4,103
2023-03-22	86.180	86.180	84.150	84.490	80.499	4,496
2023-03-21	85.730	85.760	85.730	85.760	81.709	7
2023-03-20	85.090	85.410	85.090	85.410	81.375	287
2023-03-17	84.140	84.380	84.140	84.380	80.394	1,976
2023-03-16	86.310	86.310	85.740	85.880	81.823	2,784
2023-03-15	84.500	84.500	84.210	84.210	80.232	75

← NewerPage 15 of 21 · 1,249 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.