Raytheon Technologies Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 149.99 | 149.99 | 142.95 | 143.55 | 142.83 | 335 |
| 2026-04-28 | 144.50 | 150.50 | 143.60 | 150.50 | 149.74 | 3,022 |
| 2026-04-27 | 150.01 | 150.01 | 143.40 | 144.00 | 143.28 | 352 |
| 2026-04-24 | 149.55 | 150.04 | 143.26 | 150.04 | 149.29 | 1,198 |
| 2026-04-23 | 149.00 | 149.66 | 147.60 | 148.66 | 147.91 | 135 |
| 2026-04-22 | 160.00 | 160.00 | 148.96 | 155.71 | 154.93 | 893 |
| 2026-04-20 | 164.68 | 164.68 | 161.92 | 161.92 | 161.11 | 127 |
| 2026-04-17 | 160.09 | 164.96 | 160.09 | 163.04 | 162.22 | 2,587 |
| 2026-04-16 | 163.38 | 165.76 | 162.86 | 163.31 | 162.49 | 352 |
| 2026-04-15 | 167.96 | 168.98 | 165.01 | 165.57 | 164.74 | 477 |
| 2026-04-14 | 168.24 | 169.61 | 168.11 | 168.98 | 168.13 | 75 |
| 2026-04-13 | 167.63 | 170.17 | 167.12 | 167.79 | 166.95 | 992 |
| 2026-04-10 | 179.50 | 179.50 | 165.80 | 168.30 | 167.46 | 2,908 |
| 2026-04-09 | 171.87 | 173.40 | 171.87 | 172.20 | 171.34 | 2,334 |
| 2026-04-08 | 166.69 | 173.18 | 166.69 | 173.18 | 172.31 | 199 |
| 2026-04-07 | 171.36 | 171.36 | 168.98 | 169.80 | 168.95 | 408 |
| 2026-04-06 | 168.47 | 170.50 | 167.95 | 170.34 | 169.49 | 225 |
| 2026-04-02 | 170.00 | 170.00 | 167.28 | 168.47 | 167.62 | 36 |
| 2026-04-01 | 166.25 | 169.66 | 166.25 | 167.62 | 166.78 | 1,197 |
| 2026-03-31 | 163.37 | 167.36 | 163.37 | 166.24 | 165.41 | 182 |
| 2026-03-30 | 162.34 | 166.09 | 162.34 | 163.37 | 162.55 | 435 |
| 2026-03-27 | 167.80 | 168.77 | 165.66 | 165.66 | 164.83 | 947 |
| 2026-03-26 | 170.35 | 170.35 | 167.32 | 168.47 | 167.62 | 853 |
| 2026-03-25 | 170.49 | 171.35 | 168.98 | 170.34 | 169.49 | 112 |
| 2026-03-24 | 169.11 | 171.02 | 168.30 | 170.49 | 169.63 | 454 |
| 2026-03-23 | 175.50 | 175.50 | 170.96 | 170.96 | 170.10 | 472 |
| 2026-03-20 | 175.50 | 176.80 | 174.25 | 174.25 | 173.38 | 6,414 |
| 2026-03-19 | 175.50 | 175.68 | 173.20 | 173.91 | 173.04 | 987 |
| 2026-03-18 | 176.88 | 179.40 | 176.88 | 178.56 | 177.66 | 118 |
| 2026-03-17 | 180.00 | 180.00 | 174.29 | 176.09 | 175.21 | 306 |
| 2026-03-16 | 180.00 | 182.88 | 178.77 | 181.20 | 180.29 | 281 |
| 2026-03-13 | 177.84 | 181.62 | 176.95 | 181.44 | 180.53 | 1,554 |
| 2026-03-12 | 177.95 | 179.27 | 175.51 | 177.66 | 176.77 | 494 |
| 2026-03-11 | 178.01 | 180.13 | 176.63 | 178.74 | 177.84 | 336 |
| 2026-03-10 | 180.54 | 180.54 | 177.21 | 177.85 | 176.96 | 253 |
| 2026-03-09 | 190.00 | 190.00 | 178.80 | 178.80 | 177.90 | 2,143 |
| 2026-03-06 | 180.38 | 183.58 | 180.28 | 182.70 | 181.78 | 424 |
| 2026-03-05 | 184.21 | 184.24 | 175.50 | 178.74 | 177.84 | 646 |
| 2026-03-04 | 183.08 | 183.08 | 177.70 | 182.38 | 181.46 | 2,068 |
| 2026-03-03 | 187.38 | 189.36 | 180.19 | 181.26 | 180.35 | 2,201 |
| 2026-03-02 | 173.50 | 187.67 | 173.50 | 183.25 | 182.33 | 2,349 |
| 2026-02-27 | 170.83 | 173.03 | 169.66 | 173.01 | 172.14 | 230 |
| 2026-02-26 | 168.63 | 170.85 | 166.94 | 169.15 | 168.30 | 88 |
| 2026-02-25 | 170.44 | 170.44 | 165.92 | 167.11 | 166.27 | 2,696 |
| 2026-02-24 | 174.87 | 174.87 | 169.49 | 170.17 | 169.32 | 465 |
| 2026-02-23 | 179.04 | 179.04 | 173.88 | 175.13 | 174.25 | 1,904 |
| 2026-02-20 | 177.08 | 178.35 | 176.01 | 177.26 | 176.37 | 80 |
| 2026-02-19 | 176.67 | 179.30 | 176.54 | 177.47 | 176.58 | 1,104 |
| 2026-02-18 | 177.36 | 181.24 | 176.52 | 179.81 | 178.51 | 200 |
| 2026-02-13 | 175.55 | 177.83 | 173.16 | 173.51 | 172.26 | 1,069 |
| 2026-02-12 | 169.29 | 174.42 | 168.65 | 174.08 | 172.83 | 167 |
| 2026-02-11 | 169.57 | 171.82 | 168.13 | 169.95 | 168.73 | 93 |
| 2026-02-10 | 169.58 | 170.43 | 167.11 | 168.81 | 167.59 | 215 |
| 2026-02-09 | 172.99 | 172.99 | 169.58 | 169.58 | 168.36 | 430 |
| 2026-02-06 | 172.54 | 174.80 | 171.36 | 173.03 | 171.78 | 35 |
| 2026-02-05 | 172.75 | 173.57 | 170.18 | 172.53 | 171.29 | 278 |
| 2026-02-04 | 179.81 | 179.82 | 170.46 | 172.75 | 171.51 | 2,313 |
| 2026-02-03 | 176.04 | 178.93 | 175.50 | 178.02 | 176.74 | 51 |
| 2026-02-02 | 175.00 | 176.40 | 173.34 | 176.04 | 174.77 | 1,311 |
| 2026-01-30 | 170.00 | 175.10 | 170.00 | 175.00 | 173.74 | 316 |
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.