Raytheon Technologies Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 173.57 | 177.65 | 172.04 | 172.55 | 171.31 | 128 |
| 2026-01-28 | 172.89 | 177.31 | 172.62 | 172.62 | 171.38 | 334 |
| 2026-01-27 | 175.77 | 176.79 | 170.85 | 174.76 | 173.50 | 1,783 |
| 2026-01-26 | 170.99 | 172.32 | 170.57 | 170.90 | 169.67 | 838 |
| 2026-01-23 | 174.73 | 174.73 | 172.06 | 172.06 | 170.82 | 298 |
| 2026-01-22 | 176.53 | 176.75 | 173.00 | 173.00 | 171.75 | 420 |
| 2026-01-21 | 175.51 | 177.91 | 174.05 | 175.32 | 174.06 | 1,589 |
| 2026-01-20 | 180.60 | 181.98 | 176.40 | 176.40 | 175.13 | 485 |
| 2026-01-19 | 181.89 | 181.89 | 180.97 | 180.98 | 179.68 | 17 |
| 2026-01-16 | 179.02 | 181.18 | 179.02 | 180.89 | 179.59 | 3,801 |
| 2026-01-15 | 179.09 | 179.45 | 176.80 | 178.91 | 177.62 | 3,434 |
| 2026-01-14 | 174.27 | 178.30 | 172.74 | 178.30 | 177.02 | 142 |
| 2026-01-13 | 176.28 | 176.62 | 173.02 | 173.02 | 171.77 | 389 |
| 2026-01-12 | 169.96 | 176.39 | 169.70 | 176.39 | 175.12 | 929 |
| 2026-01-09 | 167.97 | 168.97 | 165.40 | 168.64 | 167.42 | 321 |
| 2026-01-08 | 173.44 | 176.45 | 166.92 | 167.78 | 166.57 | 3,370 |
| 2026-01-07 | 172.30 | 173.51 | 167.96 | 168.34 | 167.13 | 2,599 |
| 2026-01-06 | 171.70 | 171.70 | 167.83 | 169.74 | 168.52 | 94 |
| 2026-01-05 | 170.50 | 171.87 | 168.81 | 170.00 | 168.77 | 6,013 |
| 2026-01-02 | 168.40 | 168.81 | 164.75 | 168.81 | 167.59 | 1,840 |
| 2025-12-30 | 170.51 | 170.51 | 168.30 | 168.40 | 167.19 | 28 |
| 2025-12-29 | 172.74 | 172.85 | 171.19 | 171.71 | 170.47 | 110 |
| 2025-12-26 | 170.23 | 171.36 | 170.23 | 171.02 | 169.79 | 96 |
| 2025-12-23 | 172.75 | 174.15 | 170.68 | 170.68 | 169.45 | 544 |
| 2025-12-22 | 168.65 | 173.23 | 167.96 | 173.23 | 171.98 | 428 |
| 2025-12-19 | 165.00 | 168.79 | 163.88 | 168.79 | 167.57 | 68 |
| 2025-12-18 | 162.52 | 166.24 | 162.52 | 164.96 | 163.77 | 135 |
| 2025-12-17 | 165.81 | 165.81 | 162.18 | 162.52 | 161.35 | 2,268 |
| 2025-12-16 | 163.52 | 164.81 | 162.56 | 164.16 | 162.98 | 541 |
| 2025-12-15 | 161.27 | 164.25 | 161.27 | 164.00 | 162.82 | 53 |
| 2025-12-12 | 160.96 | 161.44 | 159.36 | 160.96 | 159.80 | 744 |
| 2025-12-11 | 158.39 | 161.02 | 158.08 | 160.64 | 159.48 | 199 |
| 2025-12-10 | 155.84 | 160.32 | 154.88 | 160.16 | 159.01 | 692 |
| 2025-12-09 | 155.53 | 159.68 | 155.53 | 156.64 | 155.51 | 251 |
| 2025-12-08 | 154.87 | 155.68 | 153.49 | 154.56 | 153.45 | 1,011 |
| 2025-12-05 | 152.54 | 153.60 | 151.40 | 153.45 | 152.34 | 84 |
| 2025-12-04 | 148.06 | 152.28 | 148.05 | 151.50 | 150.41 | 147 |
| 2025-12-03 | 150.44 | 150.81 | 147.35 | 149.25 | 148.17 | 347 |
| 2025-12-02 | 150.00 | 150.00 | 150.00 | 150.00 | 148.92 | 3 |
| 2025-12-01 | 155.40 | 155.68 | 151.16 | 151.52 | 150.43 | 765 |
| 2025-11-28 | 154.80 | 155.40 | 153.90 | 155.40 | 154.28 | 140 |
| 2025-11-27 | 153.80 | 155.33 | 151.05 | 155.33 | 154.21 | 173 |
| 2025-11-26 | 155.35 | 155.35 | 153.61 | 153.80 | 152.69 | 106 |
| 2025-11-25 | 153.91 | 155.66 | 152.40 | 154.56 | 153.45 | 1,727 |
| 2025-11-24 | 151.21 | 155.20 | 151.21 | 154.20 | 153.09 | 99 |
| 2025-11-21 | 153.00 | 153.00 | 153.00 | 153.00 | 151.90 | 82 |
| 2025-11-19 | 156.34 | 157.03 | 154.20 | 154.39 | 153.28 | 72 |
| 2025-11-18 | 155.20 | 156.47 | 155.04 | 155.61 | 154.08 | 4,027 |
| 2025-11-17 | 151.85 | 155.90 | 151.85 | 155.36 | 153.84 | 86 |
| 2025-11-14 | 152.91 | 154.95 | 152.25 | 154.95 | 153.43 | 1,308 |
| 2025-11-13 | 157.28 | 157.28 | 153.23 | 153.37 | 151.87 | 297 |
| 2025-11-12 | 158.40 | 158.40 | 157.64 | 158.08 | 156.53 | 270 |
| 2025-11-11 | 158.56 | 158.56 | 155.68 | 156.32 | 154.79 | 1,746 |
| 2025-11-10 | 157.89 | 158.24 | 156.37 | 158.24 | 156.69 | 365 |
| 2025-11-07 | 157.67 | 158.08 | 155.36 | 158.08 | 156.53 | 532 |
| 2025-11-06 | 156.00 | 156.67 | 154.49 | 156.10 | 154.57 | 173 |
| 2025-11-05 | 157.92 | 158.50 | 156.16 | 156.63 | 155.09 | 82 |
| 2025-11-04 | 158.56 | 159.68 | 157.44 | 157.92 | 156.37 | 889 |
| 2025-11-03 | 160.16 | 160.16 | 156.66 | 158.08 | 156.53 | 352 |
| 2025-10-31 | 159.36 | 160.16 | 158.40 | 160.16 | 158.59 | 112 |
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.