Raytheon Technologies Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	170.00	179.77	170.00	177.12	176.74	1,144
2026-07-22	164.96	164.96	163.36	163.36	163.01	112
2026-07-21	165.93	166.14	165.93	166.14	165.78	10
2026-07-20	164.75	166.77	164.75	165.07	164.71	28
2026-07-17	164.56	164.56	164.56	164.56	164.20	0
2026-07-16	165.00	165.10	164.22	164.56	164.20	49
2026-07-15	165.24	165.24	165.24	165.24	164.88	1
2026-07-14	165.24	165.24	165.24	165.24	164.88	2
2026-07-13	167.29	167.97	167.29	167.55	167.19	1,543
2026-07-10	167.02	167.02	164.22	167.02	166.66	109
2026-07-09	167.61	167.61	166.00	166.00	165.64	12
2026-07-08	171.38	171.38	168.13	168.47	168.11	40
2026-07-07	173.27	173.27	171.85	172.40	172.03	1,642
2026-07-06	172.10	172.50	171.36	172.50	172.13	161
2026-07-03	172.10	172.10	172.10	172.10	171.73	1
2026-07-02	170.00	172.03	169.83	172.03	171.66	25
2026-07-01	164.00	166.40	163.86	166.40	166.04	181
2026-06-30	162.00	163.14	162.00	163.04	162.69	298
2026-06-29	162.08	162.51	161.76	161.76	161.41	8
2026-06-26	161.44	161.44	161.44	161.44	161.09	15
2026-06-25	163.20	163.20	160.20	160.20	159.85	5,736
2026-06-24	162.08	162.08	160.64	160.64	160.29	185
2026-06-23	156.64	156.64	156.64	156.64	156.30	0
2026-06-22	157.38	157.38	155.52	156.64	156.30	7
2026-06-19	157.38	157.38	157.38	157.38	157.04	1
2026-06-18	164.25	165.84	159.36	159.36	159.02	62
2026-06-17	159.05	163.05	157.79	162.89	162.54	214
2026-06-16	153.07	157.86	153.07	157.13	156.79	252
2026-06-15	153.31	156.20	153.31	156.20	155.86	28
2026-06-12	155.56	155.71	154.57	154.61	154.28	34
2026-06-11	154.21	155.56	154.21	155.56	155.22	18
2026-06-10	156.20	156.20	153.92	154.00	153.67	10
2026-06-09	154.73	156.46	154.73	156.46	156.12	1,035
2026-06-08	155.45	155.85	153.92	154.73	154.40	210
2026-06-05	150.45	156.02	150.45	155.45	155.11	5,814
2026-06-03	145.50	148.81	145.50	148.64	148.32	4,508
2026-06-02	145.50	146.49	144.76	145.65	145.33	5,281
2026-06-01	149.10	149.10	145.79	145.79	145.47	21,358
2026-05-29	150.60	151.65	149.10	150.45	150.12	44
2026-05-28	149.70	152.40	149.70	150.23	149.90	522
2026-05-27	150.02	150.60	147.92	149.81	149.49	469
2026-05-26	148.00	150.15	147.62	149.85	149.53	806
2026-05-25	147.70	149.75	147.70	149.75	149.43	5
2026-05-22	148.17	154.27	146.65	147.75	147.43	363
2026-05-21	145.46	147.89	145.21	146.70	146.38	163
2026-05-20	146.50	146.87	144.48	145.46	144.73	155
2026-05-19	147.30	148.50	146.55	146.55	145.81	487
2026-05-18	145.90	145.90	142.94	145.41	144.68	226
2026-05-15	147.30	148.35	144.16	144.45	143.73	772
2026-05-14	150.00	150.00	145.77	145.95	145.22	2,938
2026-05-13	146.85	149.28	144.67	148.80	148.05	328
2026-05-12	146.44	146.85	144.30	146.85	146.11	226
2026-05-11	140.97	146.44	140.97	146.44	145.71	328
2026-05-08	144.45	144.45	143.10	143.85	143.13	299
2026-05-07	142.49	144.84	142.11	142.21	141.50	313
2026-05-06	141.78	146.14	141.78	145.40	144.67	413
2026-05-05	143.49	143.49	140.84	141.78	141.07	287
2026-05-04	145.41	145.41	143.10	143.75	143.03	4,756
2026-04-30	143.55	146.02	143.55	145.42	144.69	385
2026-04-29	149.99	149.99	142.95	143.55	142.83	335

← NewerPage 2 of 3 · 126 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.