Raytheon Technologies Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 74.570 | 74.570 | 74.570 | 74.570 | 69.888 | 0 |
| 2022-09-16 | 74.550 | 75.750 | 73.050 | 74.570 | 69.888 | 461 |
| 2022-09-15 | 75.620 | 75.620 | 74.310 | 74.700 | 70.010 | 1,619 |
| 2022-09-14 | 73.020 | 75.400 | 72.870 | 73.800 | 69.167 | 198 |
| 2022-09-13 | 73.640 | 73.980 | 72.150 | 72.380 | 67.836 | 420 |
| 2022-09-12 | 74.750 | 74.980 | 74.450 | 74.450 | 69.776 | 127 |
| 2022-09-09 | 75.000 | 75.870 | 74.770 | 75.870 | 71.107 | 8,687 |
| 2022-09-08 | 74.930 | 75.550 | 72.380 | 74.750 | 70.057 | 1,148 |
| 2022-09-06 | 76.160 | 76.240 | 75.720 | 75.720 | 70.966 | 6,094 |
| 2022-09-05 | 74.730 | 74.730 | 74.470 | 74.480 | 69.804 | 101 |
| 2022-09-02 | 76.160 | 76.480 | 75.440 | 76.410 | 71.613 | 51,542 |
| 2022-09-01 | 77.760 | 77.760 | 76.130 | 76.400 | 71.604 | 52 |
| 2022-08-31 | 78.000 | 78.480 | 78.000 | 78.230 | 73.319 | 477 |
| 2022-08-30 | 77.200 | 77.520 | 77.090 | 77.520 | 72.653 | 4,183 |
| 2022-08-29 | 77.580 | 77.680 | 77.440 | 77.440 | 72.578 | 2,019 |
| 2022-08-26 | 81.810 | 81.810 | 75.550 | 79.450 | 74.462 | 77 |
| 2022-08-25 | 80.090 | 82.200 | 79.110 | 81.810 | 76.227 | 99 |
| 2022-08-24 | 78.530 | 78.530 | 76.180 | 76.180 | 70.561 | 14 |
| 2022-08-23 | 78.640 | 80.950 | 75.870 | 80.950 | 74.979 | 59 |
| 2022-08-22 | 79.000 | 79.000 | 77.320 | 78.640 | 72.840 | 131 |
| 2022-08-19 | 81.860 | 81.940 | 75.970 | 75.970 | 70.367 | 4,218 |
| 2022-08-18 | 81.850 | 81.870 | 81.550 | 81.860 | 75.822 | 49 |
| 2022-08-17 | 81.850 | 81.850 | 81.850 | 81.850 | 75.813 | 36 |
| 2022-08-16 | 82.040 | 82.040 | 81.450 | 81.450 | 75.442 | 42 |
| 2022-08-15 | 80.490 | 81.720 | 80.340 | 81.460 | 75.452 | 1,742 |
| 2022-08-12 | 79.610 | 80.060 | 79.610 | 80.060 | 74.155 | 340 |
| 2022-08-11 | 79.600 | 80.280 | 78.970 | 80.040 | 74.136 | 11,634 |
| 2022-08-10 | 78.670 | 79.180 | 78.660 | 79.180 | 73.340 | 111 |
| 2022-08-09 | 78.610 | 78.610 | 78.450 | 78.470 | 72.682 | 42 |
| 2022-08-08 | 79.700 | 79.700 | 77.710 | 77.710 | 71.978 | 13,603 |
| 2022-08-05 | 80.560 | 81.000 | 79.600 | 79.920 | 74.025 | 1,864 |
| 2022-08-04 | 83.280 | 83.280 | 81.150 | 81.150 | 75.164 | 141 |
| 2022-08-03 | 82.750 | 83.340 | 81.690 | 83.240 | 77.100 | 3,082 |
| 2022-08-02 | 82.530 | 82.750 | 82.530 | 82.750 | 76.646 | 94 |
| 2022-08-01 | 80.740 | 80.740 | 80.590 | 80.590 | 74.646 | 11 |
| 2022-07-29 | 79.710 | 80.480 | 79.550 | 80.320 | 74.396 | 783 |
| 2022-07-28 | 79.040 | 80.480 | 79.030 | 79.730 | 73.849 | 13,136 |
| 2022-07-27 | 79.050 | 79.790 | 78.480 | 79.240 | 73.395 | 497 |
| 2022-07-26 | 84.100 | 84.100 | 80.320 | 81.010 | 75.035 | 7,569 |
| 2022-07-25 | 84.600 | 84.600 | 84.570 | 84.600 | 78.360 | 78 |
| 2022-07-22 | 86.000 | 86.600 | 86.000 | 86.460 | 80.083 | 1,257 |
| 2022-07-21 | 86.940 | 86.940 | 86.050 | 86.540 | 80.157 | 1,726 |
| 2022-07-20 | 84.200 | 86.550 | 84.200 | 86.550 | 80.166 | 1,787 |
| 2022-07-19 | 83.120 | 83.940 | 83.120 | 83.940 | 77.749 | 112 |
| 2022-07-18 | 82.090 | 82.280 | 80.760 | 80.760 | 74.803 | 744 |
| 2022-07-15 | 82.400 | 82.720 | 81.770 | 82.090 | 76.035 | 7,607 |
| 2022-07-14 | 82.050 | 82.670 | 80.750 | 81.420 | 75.415 | 2,273 |
| 2022-07-13 | 83.100 | 83.360 | 83.100 | 83.360 | 77.211 | 81 |
| 2022-07-12 | 85.690 | 85.910 | 85.430 | 85.430 | 79.129 | 117 |
| 2022-07-11 | 84.330 | 84.650 | 84.270 | 84.630 | 78.388 | 7,392 |
| 2022-07-08 | 83.900 | 84.160 | 83.370 | 83.370 | 77.221 | 4,533 |
| 2022-07-07 | 83.840 | 84.040 | 83.840 | 84.040 | 77.841 | 343 |
| 2022-07-06 | 83.570 | 85.590 | 83.570 | 85.030 | 78.758 | 2,170 |
| 2022-07-05 | 82.930 | 83.570 | 82.700 | 83.520 | 77.360 | 5,062 |
| 2022-07-04 | 86.090 | 86.090 | 85.980 | 85.980 | 79.638 | 13 |
| 2022-07-01 | 86.250 | 86.560 | 84.430 | 86.090 | 79.740 | 2,929 |
| 2022-06-30 | 81.600 | 85.000 | 81.520 | 83.300 | 77.156 | 13,301 |
| 2022-06-29 | 81.200 | 81.280 | 80.720 | 81.060 | 75.081 | 1,586 |
| 2022-06-28 | 82.370 | 82.500 | 82.370 | 82.500 | 76.415 | 1,726 |
| 2022-06-27 | 81.930 | 82.790 | 81.930 | 82.350 | 76.276 | 12,018 |
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.