Raytheon Technologies Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 80.350 | 82.590 | 80.350 | 82.120 | 76.063 | 2,443 |
| 2022-06-23 | 80.050 | 80.170 | 79.520 | 79.880 | 73.988 | 867 |
| 2022-06-22 | 79.720 | 80.240 | 78.960 | 80.050 | 74.146 | 986 |
| 2022-06-21 | 79.000 | 79.950 | 79.000 | 79.950 | 74.053 | 2,122 |
| 2022-06-20 | 76.880 | 76.880 | 76.880 | 76.880 | 71.209 | 3 |
| 2022-06-17 | 75.920 | 76.880 | 75.920 | 76.880 | 71.209 | 112 |
| 2022-06-15 | 78.510 | 78.540 | 77.540 | 77.690 | 71.960 | 8,544 |
| 2022-06-14 | 78.140 | 78.210 | 77.790 | 77.910 | 72.163 | 3,248 |
| 2022-06-13 | 78.320 | 78.950 | 78.320 | 78.390 | 72.608 | 1,227 |
| 2022-06-10 | 79.840 | 80.150 | 79.380 | 79.380 | 73.525 | 954 |
| 2022-06-09 | 80.800 | 80.800 | 80.000 | 80.090 | 74.183 | 11,455 |
| 2022-06-08 | 80.800 | 80.890 | 80.720 | 80.880 | 74.914 | 137 |
| 2022-06-07 | 80.220 | 81.750 | 79.990 | 81.750 | 75.720 | 2,903 |
| 2022-06-06 | 77.680 | 77.790 | 77.600 | 77.640 | 71.913 | 116 |
| 2022-06-03 | 76.320 | 76.570 | 76.320 | 76.570 | 70.922 | 6 |
| 2022-06-02 | 76.090 | 76.490 | 76.090 | 76.320 | 70.691 | 3,744 |
| 2022-06-01 | 72.010 | 75.770 | 72.010 | 75.770 | 70.181 | 60 |
| 2022-05-31 | 74.500 | 75.600 | 74.320 | 75.280 | 69.727 | 1,661 |
| 2022-05-30 | 75.620 | 75.670 | 75.600 | 75.600 | 70.024 | 170 |
| 2022-05-27 | 75.760 | 76.470 | 75.760 | 76.360 | 70.728 | 991 |
| 2022-05-26 | 75.760 | 75.760 | 75.290 | 75.290 | 69.737 | 67 |
| 2022-05-25 | 75.210 | 75.460 | 74.830 | 75.040 | 69.505 | 4,747 |
| 2022-05-24 | 73.250 | 74.720 | 73.140 | 74.720 | 69.209 | 2,657 |
| 2022-05-23 | 72.550 | 73.650 | 72.550 | 73.180 | 67.782 | 3,312 |
| 2022-05-20 | 72.300 | 72.940 | 71.840 | 72.940 | 67.560 | 3,003 |
| 2022-05-19 | 74.850 | 74.850 | 73.670 | 74.480 | 68.986 | 4,783 |
| 2022-05-18 | 78.590 | 78.590 | 76.600 | 77.920 | 71.737 | 1,085 |
| 2022-05-17 | 78.050 | 78.310 | 77.930 | 77.930 | 71.460 | 6,813 |
| 2022-05-16 | 77.130 | 77.130 | 77.130 | 77.130 | 70.726 | 0 |
| 2022-05-13 | 78.150 | 78.150 | 76.810 | 77.130 | 70.726 | 119 |
| 2022-05-12 | 78.400 | 78.400 | 77.420 | 78.240 | 71.744 | 1,431 |
| 2022-05-11 | 78.330 | 79.500 | 78.010 | 78.010 | 71.533 | 91 |
| 2022-05-10 | 78.960 | 78.970 | 78.250 | 78.560 | 72.037 | 31,984 |
| 2022-05-09 | 80.080 | 81.040 | 78.490 | 78.490 | 71.973 | 311 |
| 2022-05-06 | 80.320 | 81.270 | 79.490 | 80.070 | 73.422 | 276 |
| 2022-05-05 | 80.600 | 81.130 | 80.200 | 80.330 | 73.660 | 2,721 |
| 2022-05-04 | 79.680 | 79.920 | 79.370 | 79.690 | 73.073 | 792 |
| 2022-05-03 | 79.440 | 79.800 | 78.760 | 78.760 | 72.221 | 5,147 |
| 2022-05-02 | 78.800 | 79.120 | 78.390 | 79.120 | 72.551 | 352 |
| 2022-04-29 | 80.890 | 80.890 | 78.560 | 78.820 | 72.276 | 3,322 |
| 2022-04-28 | 82.400 | 82.400 | 80.810 | 80.890 | 74.174 | 1,488 |
| 2022-04-27 | 83.000 | 83.000 | 81.700 | 81.760 | 74.972 | 158 |
| 2022-04-26 | 82.500 | 83.660 | 82.500 | 82.730 | 75.861 | 2,422 |
| 2022-04-25 | 79.600 | 81.050 | 79.600 | 81.050 | 74.320 | 2,122 |
| 2022-04-22 | 80.890 | 81.050 | 79.670 | 80.570 | 73.880 | 2,746 |
| 2022-04-20 | 80.780 | 81.050 | 80.660 | 80.890 | 74.174 | 75 |
| 2022-04-19 | 80.740 | 81.600 | 80.740 | 81.360 | 74.605 | 174 |
| 2022-04-18 | 81.410 | 81.590 | 80.740 | 80.740 | 74.036 | 1,023 |
| 2022-04-14 | 82.060 | 82.200 | 81.620 | 81.680 | 74.898 | 7,963 |
| 2022-04-13 | 80.640 | 80.840 | 80.470 | 80.730 | 74.027 | 27 |
| 2022-04-12 | 79.320 | 80.850 | 79.250 | 79.810 | 73.183 | 7,920 |
| 2022-04-11 | 79.090 | 81.010 | 79.090 | 79.520 | 72.918 | 9,724 |
| 2022-04-08 | 80.700 | 81.000 | 78.720 | 79.090 | 72.523 | 1,424 |
| 2022-04-07 | 77.910 | 79.850 | 77.910 | 79.850 | 73.220 | 8,667 |
| 2022-04-06 | 77.230 | 77.370 | 77.230 | 77.270 | 70.854 | 3,503 |
| 2022-04-05 | 76.880 | 77.340 | 76.650 | 76.650 | 70.286 | 738 |
| 2022-04-04 | 77.000 | 77.120 | 75.950 | 76.050 | 69.736 | 1,195 |
| 2022-04-01 | 77.890 | 77.910 | 77.520 | 77.520 | 71.084 | 2,006 |
| 2022-03-31 | 79.260 | 79.480 | 78.630 | 78.990 | 72.432 | 554 |
| 2022-03-30 | 80.710 | 80.710 | 79.930 | 80.010 | 73.367 | 1,263 |
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.