Raytheon Technologies Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-15 | 88.620 | 88.620 | 86.250 | 87.080 | 82.530 | 10,494 |
| 2022-12-14 | 88.860 | 89.370 | 88.620 | 88.620 | 83.990 | 87 |
| 2022-12-13 | 88.520 | 88.520 | 88.520 | 88.520 | 83.895 | 7 |
| 2022-12-12 | 87.820 | 87.820 | 87.510 | 87.510 | 82.938 | 50 |
| 2022-12-09 | 86.320 | 86.320 | 86.210 | 86.210 | 81.706 | 31 |
| 2022-12-08 | 86.560 | 86.670 | 86.410 | 86.410 | 81.895 | 378 |
| 2022-12-07 | 86.310 | 86.310 | 85.800 | 85.800 | 81.317 | 1,357 |
| 2022-12-06 | 86.450 | 87.120 | 86.380 | 87.120 | 82.568 | 99 |
| 2022-12-05 | 89.080 | 89.080 | 88.400 | 88.540 | 83.914 | 6,540 |
| 2022-12-02 | 87.820 | 87.820 | 87.820 | 87.820 | 83.232 | 184 |
| 2022-12-01 | 86.460 | 86.460 | 85.680 | 86.120 | 81.620 | 165 |
| 2022-11-30 | 84.920 | 84.920 | 84.070 | 84.830 | 80.398 | 80 |
| 2022-11-29 | 86.070 | 86.070 | 85.940 | 85.970 | 81.478 | 177 |
| 2022-11-28 | 87.720 | 87.720 | 87.720 | 87.720 | 83.137 | 1 |
| 2022-11-25 | 87.370 | 87.370 | 87.370 | 87.370 | 82.805 | 3 |
| 2022-11-24 | 87.240 | 87.240 | 87.240 | 87.240 | 82.682 | 10 |
| 2022-11-23 | 87.310 | 87.830 | 86.640 | 86.640 | 82.113 | 2,002 |
| 2022-11-22 | 84.980 | 86.490 | 84.980 | 86.490 | 81.971 | 49 |
| 2022-11-21 | 85.620 | 85.620 | 84.980 | 84.980 | 80.540 | 1,527 |
| 2022-11-18 | 86.000 | 86.000 | 85.370 | 85.620 | 81.147 | 24 |
| 2022-11-17 | 84.550 | 84.830 | 84.490 | 84.490 | 80.076 | 31 |
| 2022-11-16 | 84.250 | 85.110 | 84.250 | 85.010 | 80.107 | 250 |
| 2022-11-14 | 83.080 | 83.100 | 83.020 | 83.090 | 77.874 | 25 |
| 2022-11-11 | 83.330 | 83.930 | 82.960 | 83.080 | 77.864 | 22,058 |
| 2022-11-10 | 85.690 | 87.200 | 85.690 | 87.200 | 81.726 | 173 |
| 2022-11-09 | 82.370 | 82.370 | 82.070 | 82.070 | 76.918 | 18 |
| 2022-11-08 | 82.490 | 82.500 | 82.380 | 82.380 | 77.208 | 10 |
| 2022-11-07 | 81.250 | 82.400 | 81.250 | 82.400 | 77.227 | 190 |
| 2022-11-04 | 79.980 | 79.980 | 79.210 | 79.810 | 74.799 | 367 |
| 2022-11-03 | 81.010 | 81.500 | 80.950 | 81.500 | 76.383 | 1,452 |
| 2022-11-01 | 81.830 | 81.830 | 81.330 | 81.330 | 76.224 | 1,469 |
| 2022-10-31 | 83.990 | 83.990 | 81.350 | 81.830 | 76.693 | 130 |
| 2022-10-28 | 82.930 | 83.990 | 82.930 | 83.990 | 78.717 | 448 |
| 2022-10-27 | 81.560 | 81.560 | 80.460 | 80.760 | 75.690 | 4,495 |
| 2022-10-26 | 80.900 | 81.470 | 80.770 | 81.470 | 76.355 | 96 |
| 2022-10-25 | 78.010 | 78.570 | 78.010 | 78.570 | 73.637 | 5,935 |
| 2022-10-24 | 79.240 | 79.560 | 79.160 | 79.560 | 74.565 | 7,369 |
| 2022-10-21 | 75.700 | 76.340 | 75.700 | 76.010 | 71.238 | 99 |
| 2022-10-20 | 75.700 | 75.870 | 75.700 | 75.870 | 71.107 | 36 |
| 2022-10-19 | 77.370 | 77.700 | 76.810 | 76.810 | 71.988 | 3,300 |
| 2022-10-18 | 75.850 | 76.720 | 75.850 | 76.500 | 71.697 | 107 |
| 2022-10-17 | 74.430 | 74.640 | 74.390 | 74.410 | 69.738 | 5,575 |
| 2022-10-14 | 73.080 | 73.200 | 73.080 | 73.200 | 68.604 | 54 |
| 2022-10-13 | 73.640 | 74.490 | 73.440 | 74.490 | 69.813 | 425 |
| 2022-10-11 | 73.670 | 74.630 | 73.560 | 74.120 | 69.467 | 4,787 |
| 2022-10-10 | 72.790 | 73.040 | 72.720 | 72.930 | 68.351 | 2,022 |
| 2022-10-07 | 73.350 | 73.350 | 72.480 | 72.740 | 68.173 | 1,137 |
| 2022-10-06 | 72.970 | 73.170 | 72.840 | 73.160 | 68.567 | 36 |
| 2022-10-05 | 73.840 | 74.070 | 73.200 | 73.200 | 68.604 | 60 |
| 2022-10-04 | 73.610 | 73.660 | 73.110 | 73.660 | 69.036 | 16 |
| 2022-10-03 | 71.970 | 72.310 | 71.970 | 72.070 | 67.545 | 3,428 |
| 2022-09-30 | 74.900 | 74.900 | 73.070 | 73.620 | 68.998 | 6,500 |
| 2022-09-29 | 73.770 | 73.930 | 73.770 | 73.930 | 69.289 | 68 |
| 2022-09-28 | 74.370 | 74.510 | 73.860 | 74.350 | 69.682 | 4,228 |
| 2022-09-27 | 72.120 | 72.720 | 71.970 | 72.240 | 67.705 | 20 |
| 2022-09-26 | 73.120 | 73.120 | 72.540 | 72.920 | 68.342 | 112 |
| 2022-09-23 | 70.850 | 71.400 | 70.720 | 71.270 | 66.796 | 94 |
| 2022-09-22 | 73.050 | 73.050 | 71.040 | 71.240 | 66.768 | 2,248 |
| 2022-09-21 | 75.200 | 75.200 | 72.750 | 72.750 | 68.183 | 10,923 |
| 2022-09-20 | 72.830 | 73.270 | 72.210 | 73.240 | 68.642 | 263 |
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.