Raytheon Technologies Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	85.610	86.340	85.270	85.340	81.309	753
2023-03-13	85.070	85.730	85.070	85.610	81.566	8,331
2023-03-10	82.500	83.550	82.280	82.960	79.041	1,216
2023-03-09	83.590	83.590	82.310	82.310	78.422	41
2023-03-08	84.750	84.750	82.920	82.920	79.003	176
2023-03-07	86.000	86.000	84.910	84.910	80.899	48
2023-03-06	85.860	86.150	85.560	85.790	81.737	489
2023-03-03	86.190	86.700	85.390	86.700	82.604	615
2023-03-02	85.000	86.110	84.900	85.990	81.928	4,227
2023-03-01	85.230	85.390	84.680	84.890	80.880	1,176
2023-02-28	86.260	86.270	85.290	85.580	81.537	1,132
2023-02-27	87.720	87.720	85.920	86.020	81.956	825
2023-02-24	85.700	86.260	85.240	86.260	82.185	1,232
2023-02-23	86.790	86.790	86.790	86.790	82.690	0
2023-02-22	86.750	86.790	86.180	86.790	82.690	2,128
2023-02-17	87.310	87.380	87.280	87.290	82.729	30
2023-02-16	87.850	87.850	87.850	87.850	83.260	442
2023-02-15	87.730	87.730	87.730	87.730	83.146	7
2023-02-14	86.690	88.190	86.690	88.190	83.582	176
2023-02-13	87.500	87.500	86.600	86.690	82.161	74
2023-02-10	85.510	87.480	85.340	87.480	82.909	2,416
2023-02-09	86.000	86.120	85.480	85.780	81.298	564
2023-02-08	84.890	85.110	84.200	84.490	80.076	7,391
2023-02-07	83.590	84.660	83.310	84.660	80.237	4,605
2023-02-06	84.000	84.480	82.990	84.000	79.611	490
2023-02-03	81.440	82.800	81.440	82.580	78.265	1,656
2023-02-02	81.040	81.440	80.850	81.440	77.185	81
2023-02-01	83.340	83.340	83.340	83.340	78.986	75
2023-01-31	83.870	84.020	83.870	84.020	79.630	120
2023-01-30	85.340	85.340	83.430	83.510	79.147	30
2023-01-27	84.860	85.200	84.710	85.160	80.711	132
2023-01-26	86.700	86.700	84.380	84.810	80.379	8,425
2023-01-25	84.190	84.430	84.190	84.300	79.896	71
2023-01-24	82.740	85.020	81.870	85.020	80.578	5,869
2023-01-23	81.440	83.530	81.440	83.260	78.910	7,806
2023-01-20	81.930	82.100	81.100	82.100	77.810	758
2023-01-19	82.520	82.520	81.930	81.930	77.649	2,059
2023-01-18	83.460	83.800	82.650	82.650	78.332	122
2023-01-17	84.240	84.240	83.830	83.830	79.450	5
2023-01-16	83.390	83.390	83.390	83.390	79.033	0
2023-01-13	83.310	83.530	83.140	83.390	79.033	1,750
2023-01-12	85.510	85.750	84.970	85.490	81.023	3,414
2023-01-11	86.270	86.270	85.990	85.990	81.497	186
2023-01-10	87.390	87.390	86.560	86.560	82.037	258
2023-01-09	89.480	89.480	86.740	86.740	82.208	5,663
2023-01-06	88.740	89.880	88.710	89.800	85.108	79
2023-01-05	89.470	89.890	89.210	89.670	84.985	3,300
2023-01-04	91.490	91.890	91.490	91.650	86.861	187
2023-01-03	91.290	91.310	91.200	91.200	86.435	158
2023-01-02	87.320	87.320	87.320	87.320	82.758	0
2022-12-29	87.490	93.500	87.320	87.320	82.758	5,361
2022-12-28	87.320	87.380	87.220	87.370	82.805	1,836
2022-12-27	87.720	87.950	87.540	87.860	83.270	7,379
2022-12-26	86.630	87.040	86.630	87.040	82.492	850
2022-12-23	84.950	85.550	84.950	85.110	80.663	61
2022-12-22	86.330	86.330	84.940	84.950	80.512	53
2022-12-21	85.800	86.560	85.800	86.330	81.819	35
2022-12-20	85.170	85.630	85.170	85.490	81.023	47
2022-12-19	87.700	87.700	86.120	86.120	81.620	1,506
2022-12-16	85.170	86.230	85.170	86.230	81.725	285

← NewerPage 16 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.