Raytheon Technologies Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-30	79.900	80.290	79.400	79.400	72.170	15,283
2021-12-29	81.540	81.980	81.540	81.980	74.515	961
2021-12-28	80.160	80.850	80.160	80.840	73.479	1,164
2021-12-27	80.550	80.560	80.150	80.150	72.851	1,855
2021-12-23	80.560	80.710	80.160	80.430	73.106	2,165
2021-12-22	79.520	79.630	79.520	79.630	72.379	6,959
2021-12-21	78.040	80.170	77.990	80.120	72.824	2,937
2021-12-20	77.000	77.140	76.720	77.140	70.116	1,616
2021-12-17	77.200	78.300	77.200	78.300	71.170	27
2021-12-16	79.010	79.010	78.310	78.310	71.179	1,445
2021-12-15	80.240	80.560	78.390	79.020	71.824	712
2021-12-14	79.200	79.280	79.200	79.220	72.006	16
2021-12-13	79.520	80.040	79.440	80.040	72.751	7,603
2021-12-10	80.430	80.430	80.400	80.400	73.079	15
2021-12-09	79.740	80.260	79.740	79.980	72.697	30
2021-12-08	80.050	80.050	80.050	80.050	72.761	75
2021-12-07	79.830	80.000	79.830	80.000	72.715	86
2021-12-06	76.100	79.670	76.100	79.670	72.415	3,869
2021-12-03	75.930	76.100	75.930	76.100	69.170	1,006
2021-12-02	74.860	77.190	74.860	76.980	69.970	5,461
2021-12-01	76.550	76.550	75.000	75.000	68.170	8,057
2021-11-30	77.280	77.280	75.790	75.950	69.034	2,259
2021-11-29	77.450	77.980	77.450	77.920	70.824	3,866
2021-11-26	76.290	77.450	75.890	77.450	70.397	10,858
2021-11-25	81.400	81.400	81.400	81.400	73.988	0
2021-11-24	81.760	81.760	81.180	81.400	73.988	79
2021-11-23	81.370	81.690	81.370	81.690	74.251	1,611
2021-11-22	81.460	81.520	81.460	81.520	74.097	4,040
2021-11-19	79.900	79.900	79.590	79.590	72.342	263
2021-11-18	81.120	81.120	81.120	81.120	73.733	55
2021-11-17	80.510	80.700	80.510	80.700	72.926	2
2021-11-16	81.770	81.770	81.550	81.730	73.568	401
2021-11-12	80.720	81.010	80.610	81.010	72.920	1,179
2021-11-11	80.960	80.960	80.080	80.270	72.254	6,112
2021-11-10	83.020	83.020	83.020	83.020	74.730	18
2021-11-09	82.900	83.600	82.900	83.600	75.252	8,138
2021-11-08	83.950	83.950	83.950	83.950	75.567	23
2021-11-05	83.210	83.560	83.210	83.560	75.216	2,455
2021-11-04	82.160	82.650	82.160	82.420	74.190	4,044
2021-11-03	82.610	82.610	82.610	82.610	74.361	76
2021-11-01	83.410	83.680	83.410	83.670	75.315	795
2021-10-29	83.810	84.280	83.280	83.310	74.991	434
2021-10-28	83.490	83.490	83.490	83.490	75.153	13
2021-10-27	82.610	83.280	82.080	83.280	74.964	21
2021-10-26	83.590	83.590	82.150	83.000	74.712	6,856
2021-10-25	85.950	85.950	84.050	84.600	76.152	1,326
2021-10-22	87.570	87.570	86.320	86.320	77.700	2,451
2021-10-21	85.800	86.240	85.800	85.990	77.403	84

← NewerPage 21 of 21 · 1,248 trading days

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.