Raytheon Technologies Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 159.36 | 160.59 | 158.60 | 158.60 | 157.04 | 169 |
| 2025-10-29 | 158.57 | 159.36 | 157.60 | 157.92 | 156.37 | 188 |
| 2025-10-28 | 159.68 | 162.40 | 159.68 | 160.18 | 158.61 | 84 |
| 2025-10-27 | 160.48 | 160.64 | 159.20 | 160.16 | 158.59 | 58 |
| 2025-10-24 | 160.49 | 161.92 | 159.87 | 160.64 | 159.06 | 480 |
| 2025-10-23 | 160.00 | 161.44 | 159.84 | 160.85 | 159.27 | 55 |
| 2025-10-22 | 158.56 | 159.74 | 156.55 | 159.74 | 158.17 | 2,988 |
| 2025-10-21 | 157.22 | 160.44 | 154.36 | 155.40 | 153.88 | 662 |
| 2025-10-20 | 139.25 | 144.76 | 139.25 | 144.50 | 143.08 | 2,488 |
| 2025-10-17 | 143.02 | 143.08 | 141.68 | 142.10 | 140.71 | 432 |
| 2025-10-16 | 142.31 | 143.00 | 141.82 | 142.00 | 140.61 | 100 |
| 2025-10-15 | 147.06 | 147.06 | 141.93 | 142.65 | 141.25 | 707 |
| 2025-10-14 | 145.18 | 146.16 | 144.36 | 146.16 | 144.73 | 311 |
| 2025-10-13 | 145.65 | 145.65 | 144.00 | 144.00 | 142.59 | 19 |
| 2025-10-10 | 145.35 | 146.58 | 144.30 | 145.65 | 144.22 | 226 |
| 2025-10-09 | 151.50 | 151.50 | 145.06 | 145.06 | 143.64 | 1,627 |
| 2025-10-08 | 150.60 | 151.47 | 150.00 | 150.00 | 148.53 | 1,064 |
| 2025-10-07 | 150.90 | 151.77 | 150.15 | 150.90 | 149.42 | 1,069 |
| 2025-10-06 | 149.85 | 150.68 | 149.55 | 149.55 | 148.08 | 923 |
| 2025-10-03 | 149.09 | 149.40 | 147.60 | 148.64 | 147.18 | 499 |
| 2025-10-02 | 148.65 | 148.65 | 148.65 | 148.65 | 147.19 | 3 |
| 2025-10-01 | 148.40 | 148.80 | 146.25 | 148.50 | 147.04 | 1,658 |
| 2025-09-30 | 146.10 | 148.65 | 146.10 | 148.35 | 146.90 | 739 |
| 2025-09-29 | 147.58 | 148.05 | 144.30 | 144.50 | 143.08 | 163 |
| 2025-09-26 | 144.94 | 147.42 | 143.10 | 145.80 | 144.37 | 607 |
| 2025-09-25 | 143.22 | 144.06 | 142.27 | 143.50 | 142.09 | 75 |
| 2025-09-24 | 142.29 | 144.18 | 142.24 | 143.78 | 142.37 | 1,165 |
| 2025-09-23 | 141.68 | 143.00 | 140.14 | 140.57 | 139.19 | 2,180 |
| 2025-09-22 | 141.40 | 142.00 | 140.70 | 141.82 | 140.43 | 181 |
| 2025-09-19 | 140.14 | 140.42 | 139.30 | 140.00 | 138.63 | 38 |
| 2025-09-18 | 139.58 | 139.86 | 138.74 | 139.72 | 138.35 | 190 |
| 2025-09-17 | 140.00 | 140.98 | 139.20 | 139.72 | 138.35 | 103 |
| 2025-09-16 | 140.14 | 141.26 | 139.72 | 140.00 | 138.63 | 3,632 |
| 2025-09-15 | 138.60 | 139.86 | 138.46 | 139.02 | 137.66 | 275 |
| 2025-09-12 | 141.12 | 141.12 | 139.16 | 139.16 | 137.80 | 143 |
| 2025-09-11 | 139.05 | 141.54 | 139.05 | 141.54 | 140.15 | 605 |
| 2025-09-10 | 137.62 | 139.30 | 137.10 | 139.30 | 137.93 | 310 |
| 2025-09-09 | 138.88 | 138.88 | 136.13 | 137.76 | 136.41 | 502 |
| 2025-09-08 | 141.23 | 141.68 | 138.98 | 139.02 | 137.66 | 82 |
| 2025-09-05 | 145.44 | 145.44 | 139.99 | 142.66 | 141.26 | 2,075 |
| 2025-09-04 | 144.89 | 145.14 | 143.96 | 144.00 | 142.59 | 137 |
| 2025-09-03 | 143.73 | 143.83 | 142.83 | 143.45 | 142.04 | 771 |
| 2025-09-02 | 142.66 | 144.27 | 142.66 | 143.92 | 142.51 | 475 |
| 2025-09-01 | 143.78 | 144.70 | 142.33 | 144.70 | 143.28 | 14 |
| 2025-08-29 | 144.48 | 144.48 | 143.23 | 143.78 | 142.37 | 2,934 |
| 2025-08-28 | 144.61 | 145.33 | 144.06 | 144.90 | 143.48 | 82 |
| 2025-08-27 | 143.92 | 145.51 | 143.78 | 144.34 | 142.92 | 1,866 |
| 2025-08-26 | 141.88 | 143.92 | 141.88 | 143.92 | 142.51 | 419 |
| 2025-08-25 | 142.04 | 142.64 | 140.89 | 140.98 | 139.60 | 850 |
| 2025-08-22 | 143.18 | 143.59 | 140.89 | 141.40 | 140.01 | 1,031 |
| 2025-08-21 | 143.16 | 143.99 | 142.66 | 142.66 | 141.26 | 94 |
| 2025-08-20 | 147.58 | 147.58 | 139.83 | 143.08 | 141.68 | 287 |
| 2025-08-19 | 141.12 | 141.56 | 139.81 | 140.84 | 139.46 | 669 |
| 2025-08-18 | 139.43 | 140.98 | 139.30 | 140.18 | 138.81 | 9,341 |
| 2025-08-15 | 138.16 | 139.26 | 138.07 | 138.20 | 136.84 | 875 |
| 2025-08-14 | 136.25 | 140.92 | 136.25 | 139.45 | 138.08 | 49 |
| 2025-08-13 | 139.56 | 140.77 | 137.31 | 139.04 | 137.27 | 137 |
| 2025-08-12 | 139.80 | 140.66 | 139.27 | 139.44 | 137.67 | 612 |
| 2025-08-11 | 142.24 | 142.24 | 139.93 | 140.03 | 138.25 | 131 |
| 2025-08-08 | 140.56 | 141.88 | 139.81 | 140.83 | 139.04 | 786 |
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.