Raytheon Technologies Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-29 | 80.000 | 80.250 | 79.160 | 80.090 | 73.440 | 1,953 |
| 2022-03-28 | 81.360 | 81.610 | 80.410 | 80.530 | 73.844 | 7,551 |
| 2022-03-25 | 79.180 | 81.640 | 79.180 | 80.640 | 73.945 | 914 |
| 2022-03-24 | 81.510 | 81.680 | 81.440 | 81.630 | 74.852 | 19 |
| 2022-03-23 | 83.040 | 83.040 | 81.850 | 81.850 | 75.054 | 1,831 |
| 2022-03-22 | 81.480 | 83.120 | 80.520 | 80.520 | 73.834 | 991 |
| 2022-03-21 | 81.600 | 82.870 | 81.600 | 81.960 | 75.155 | 3,835 |
| 2022-03-18 | 82.260 | 82.960 | 80.550 | 80.930 | 74.210 | 5,005 |
| 2022-03-17 | 80.800 | 82.350 | 80.800 | 82.350 | 75.513 | 7,129 |
| 2022-03-16 | 83.040 | 83.040 | 80.800 | 80.800 | 74.091 | 3,275 |
| 2022-03-15 | 83.490 | 84.350 | 82.550 | 84.350 | 77.346 | 12,731 |
| 2022-03-14 | 81.110 | 82.630 | 81.050 | 82.550 | 75.696 | 173 |
| 2022-03-11 | 82.210 | 82.840 | 81.910 | 81.910 | 75.109 | 4,514 |
| 2022-03-10 | 83.070 | 84.090 | 81.850 | 82.030 | 75.219 | 255 |
| 2022-03-09 | 78.970 | 82.550 | 78.970 | 82.090 | 75.274 | 4,974 |
| 2022-03-08 | 83.520 | 83.520 | 79.930 | 79.930 | 73.293 | 5,276 |
| 2022-03-07 | 84.990 | 87.030 | 83.550 | 83.640 | 76.695 | 12,504 |
| 2022-03-04 | 86.000 | 86.000 | 83.160 | 83.310 | 76.393 | 10,008 |
| 2022-03-03 | 83.790 | 84.330 | 82.890 | 83.960 | 76.989 | 2,117 |
| 2022-03-02 | 89.980 | 89.980 | 85.350 | 85.460 | 78.364 | 16,908 |
| 2022-02-25 | 81.200 | 84.370 | 80.960 | 83.660 | 76.714 | 29,739 |
| 2022-02-24 | 80.300 | 80.970 | 76.800 | 80.970 | 74.247 | 3,207 |
| 2022-02-23 | 78.400 | 78.630 | 76.360 | 76.360 | 69.645 | 6,342 |
| 2022-02-22 | 80.100 | 80.100 | 78.580 | 78.980 | 71.788 | 8,141 |
| 2022-02-21 | 80.200 | 80.200 | 80.200 | 80.200 | 72.897 | 1 |
| 2022-02-18 | 81.440 | 81.840 | 79.850 | 80.800 | 73.442 | 729 |
| 2022-02-17 | 81.200 | 81.770 | 81.200 | 81.280 | 73.879 | 11,751 |
| 2022-02-16 | 81.440 | 81.520 | 80.830 | 80.830 | 73.469 | 7,355 |
| 2022-02-15 | 81.470 | 81.470 | 80.500 | 80.500 | 73.170 | 1,883 |
| 2022-02-14 | 82.870 | 83.120 | 81.000 | 81.260 | 73.860 | 558 |
| 2022-02-11 | 82.810 | 83.470 | 82.390 | 83.470 | 75.869 | 1,972 |
| 2022-02-10 | 83.140 | 83.690 | 82.810 | 82.810 | 75.269 | 4,803 |
| 2022-02-09 | 84.300 | 84.490 | 83.600 | 83.600 | 75.987 | 4,410 |
| 2022-02-08 | 81.930 | 83.200 | 81.930 | 83.020 | 75.460 | 10,249 |
| 2022-02-07 | 82.690 | 82.730 | 82.330 | 82.330 | 74.833 | 3,360 |
| 2022-02-04 | 81.850 | 83.170 | 81.850 | 82.730 | 75.196 | 98 |
| 2022-02-03 | 81.360 | 81.880 | 81.360 | 81.850 | 74.397 | 18,938 |
| 2022-02-02 | 80.560 | 81.360 | 80.560 | 81.230 | 73.833 | 4,610 |
| 2022-02-01 | 79.430 | 79.650 | 79.430 | 79.550 | 72.306 | 40 |
| 2022-01-31 | 79.990 | 80.430 | 78.720 | 79.820 | 72.551 | 4,318 |
| 2022-01-28 | 80.370 | 80.370 | 79.280 | 79.990 | 72.706 | 8,723 |
| 2022-01-27 | 80.240 | 80.540 | 80.230 | 80.370 | 73.051 | 7,759 |
| 2022-01-26 | 82.090 | 82.560 | 80.240 | 80.320 | 73.006 | 13,955 |
| 2022-01-25 | 78.880 | 82.110 | 78.880 | 82.090 | 74.615 | 3,806 |
| 2022-01-24 | 78.860 | 79.600 | 78.170 | 79.440 | 72.206 | 10,201 |
| 2022-01-21 | 79.350 | 79.790 | 78.960 | 78.960 | 71.770 | 1,556 |
| 2022-01-20 | 80.890 | 80.960 | 80.720 | 80.790 | 73.433 | 1,243 |
| 2022-01-19 | 84.400 | 84.400 | 82.120 | 82.120 | 74.642 | 6,042 |
| 2022-01-18 | 84.490 | 84.490 | 84.070 | 84.400 | 76.714 | 4,355 |
| 2022-01-17 | 85.550 | 85.550 | 85.420 | 85.520 | 77.732 | 44 |
| 2022-01-14 | 84.880 | 84.880 | 84.000 | 84.820 | 77.096 | 8,836 |
| 2022-01-13 | 85.360 | 85.360 | 84.320 | 84.690 | 76.978 | 6,349 |
| 2022-01-12 | 84.070 | 84.080 | 83.960 | 84.080 | 76.424 | 714 |
| 2022-01-11 | 84.480 | 84.480 | 84.480 | 84.480 | 76.787 | 133 |
| 2022-01-10 | 85.310 | 85.440 | 84.320 | 84.510 | 76.814 | 3,424 |
| 2022-01-07 | 85.500 | 85.500 | 85.140 | 85.140 | 77.387 | 1,288 |
| 2022-01-06 | 85.800 | 85.850 | 85.560 | 85.570 | 77.778 | 1,436 |
| 2022-01-05 | 85.860 | 85.860 | 85.350 | 85.800 | 77.987 | 4,923 |
| 2022-01-04 | 84.800 | 85.360 | 84.800 | 84.970 | 77.232 | 9,657 |
| 2022-01-03 | 81.920 | 82.090 | 81.920 | 82.090 | 74.615 | 980 |
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.