Raytheon Technologies Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 143.81 | 143.81 | 139.73 | 140.70 | 138.91 | 458 |
| 2025-08-06 | 142.31 | 143.89 | 142.10 | 142.38 | 140.57 | 165 |
| 2025-08-05 | 146.07 | 146.07 | 142.96 | 143.22 | 141.40 | 111 |
| 2025-08-04 | 144.47 | 145.29 | 144.47 | 144.62 | 142.78 | 274 |
| 2025-08-01 | 146.31 | 146.31 | 141.79 | 145.23 | 143.38 | 1,748 |
| 2025-07-31 | 148.39 | 148.39 | 146.29 | 146.85 | 144.98 | 1,265 |
| 2025-07-30 | 146.52 | 148.00 | 146.42 | 146.42 | 144.56 | 143 |
| 2025-07-29 | 147.60 | 148.13 | 145.19 | 145.50 | 143.65 | 2,463 |
| 2025-07-28 | 146.50 | 146.50 | 145.27 | 145.35 | 143.50 | 502 |
| 2025-07-25 | 142.94 | 146.02 | 142.94 | 146.02 | 144.16 | 39 |
| 2025-07-24 | 144.34 | 145.11 | 142.98 | 142.98 | 141.16 | 59,533 |
| 2025-07-23 | 139.60 | 143.50 | 137.93 | 143.50 | 141.67 | 497 |
| 2025-07-22 | 134.30 | 139.05 | 133.42 | 138.33 | 136.57 | 125 |
| 2025-07-21 | 142.96 | 142.96 | 140.56 | 140.85 | 139.06 | 548 |
| 2025-07-18 | 141.97 | 141.97 | 140.25 | 141.54 | 139.74 | 258 |
| 2025-07-17 | 141.33 | 141.57 | 139.80 | 140.56 | 138.77 | 101 |
| 2025-07-16 | 135.16 | 139.22 | 135.16 | 138.87 | 137.10 | 382 |
| 2025-07-15 | 138.93 | 138.98 | 137.77 | 137.92 | 136.17 | 2,366 |
| 2025-07-14 | 135.53 | 139.54 | 135.53 | 138.89 | 137.12 | 2,027 |
| 2025-07-11 | 134.81 | 136.62 | 134.81 | 135.52 | 133.80 | 335 |
| 2025-07-10 | 134.37 | 135.29 | 133.54 | 134.96 | 133.24 | 511 |
| 2025-07-09 | 131.95 | 134.29 | 131.95 | 134.29 | 132.58 | 406 |
| 2025-07-08 | 133.92 | 133.92 | 129.97 | 131.41 | 129.74 | 215 |
| 2025-07-07 | 134.28 | 134.28 | 132.34 | 132.60 | 130.91 | 230 |
| 2025-07-04 | 132.62 | 132.95 | 130.11 | 132.95 | 131.26 | 20 |
| 2025-07-03 | 131.69 | 133.38 | 130.94 | 132.87 | 131.18 | 479 |
| 2025-07-02 | 131.30 | 131.30 | 130.00 | 130.26 | 128.60 | 72 |
| 2025-07-01 | 132.66 | 132.66 | 130.20 | 131.38 | 129.71 | 23,633 |
| 2025-06-30 | 133.26 | 133.26 | 131.71 | 131.71 | 130.03 | 234 |
| 2025-06-27 | 130.45 | 132.01 | 130.45 | 131.94 | 130.26 | 4,459 |
| 2025-06-26 | 129.51 | 130.74 | 129.51 | 130.54 | 128.88 | 4,098 |
| 2025-06-25 | 132.41 | 132.41 | 130.33 | 130.78 | 129.12 | 105 |
| 2025-06-24 | 133.16 | 133.16 | 129.61 | 131.09 | 129.42 | 17 |
| 2025-06-23 | 137.79 | 137.79 | 133.16 | 133.16 | 131.47 | 269 |
| 2025-06-20 | 131.54 | 136.10 | 131.54 | 135.45 | 133.73 | 175 |
| 2025-06-18 | 137.82 | 137.82 | 134.23 | 134.23 | 132.52 | 139 |
| 2025-06-17 | 134.35 | 136.87 | 134.35 | 136.62 | 134.88 | 52 |
| 2025-06-16 | 135.00 | 135.00 | 133.56 | 133.56 | 131.86 | 912 |
| 2025-06-13 | 132.28 | 135.07 | 132.28 | 135.07 | 133.35 | 71 |
| 2025-06-12 | 130.52 | 130.63 | 129.80 | 130.39 | 128.73 | 90 |
| 2025-06-11 | 128.74 | 131.06 | 128.74 | 129.22 | 127.58 | 35 |
| 2025-06-10 | 130.08 | 130.08 | 128.19 | 128.19 | 126.56 | 248 |
| 2025-06-09 | 129.35 | 129.74 | 129.35 | 129.74 | 128.09 | 23 |
| 2025-06-06 | 130.41 | 130.41 | 128.98 | 129.22 | 127.58 | 154 |
| 2025-06-05 | 129.93 | 131.99 | 129.93 | 131.99 | 130.31 | 5 |
| 2025-06-04 | 130.02 | 130.65 | 130.02 | 130.65 | 128.99 | 8 |
| 2025-06-03 | 131.00 | 131.00 | 128.72 | 129.68 | 128.03 | 6,578 |
| 2025-06-02 | 129.80 | 130.09 | 129.74 | 129.74 | 128.09 | 14 |
| 2025-05-30 | 128.90 | 130.39 | 128.90 | 130.07 | 128.42 | 52 |
| 2025-05-29 | 126.50 | 127.53 | 126.50 | 127.53 | 125.91 | 2 |
| 2025-05-28 | 127.40 | 127.40 | 126.14 | 126.29 | 124.68 | 45 |
| 2025-05-27 | 125.00 | 126.01 | 125.00 | 126.01 | 124.41 | 2 |
| 2025-05-26 | 132.28 | 132.28 | 124.28 | 124.28 | 122.70 | 9 |
| 2025-05-23 | 127.00 | 132.00 | 126.00 | 132.00 | 130.32 | 4 |
| 2025-05-22 | 127.64 | 127.64 | 127.64 | 127.64 | 126.02 | 0 |
| 2025-05-21 | 129.98 | 129.98 | 127.64 | 127.64 | 125.61 | 60 |
| 2025-05-20 | 128.57 | 129.25 | 128.57 | 129.07 | 127.01 | 15 |
| 2025-05-19 | 127.87 | 129.44 | 127.87 | 128.92 | 126.87 | 432 |
| 2025-05-16 | 129.87 | 129.87 | 127.87 | 127.92 | 125.88 | 3,220 |
| 2025-05-15 | 124.45 | 126.97 | 124.45 | 126.97 | 124.95 | 6,353 |
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.