Raytheon Technologies Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	122.51	123.00	122.48	123.00	121.04	4
2025-05-13	122.51	122.51	122.51	122.51	120.56	1
2025-05-12	121.34	121.34	121.34	121.34	119.41	0
2025-05-09	120.00	121.34	120.00	121.34	119.41	50
2025-05-08	121.00	122.64	121.00	122.64	120.69	18
2025-05-07	122.76	122.76	122.76	122.76	120.80	1
2025-05-06	122.52	122.64	121.47	122.64	120.69	91
2025-05-05	121.76	122.52	121.70	122.52	120.57	11
2025-05-02	121.88	123.60	121.88	123.60	121.63	14
2025-04-30	117.28	117.28	117.28	117.28	115.41	0
2025-04-29	116.52	117.28	116.52	117.28	115.41	7
2025-04-28	118.08	118.08	117.32	117.84	115.96	14
2025-04-25	116.98	117.08	116.98	117.08	115.21	153
2025-04-24	115.40	115.40	114.59	115.07	113.24	3,407
2025-04-23	110.55	115.15	110.55	114.25	112.43	3,377
2025-04-22	121.87	121.87	108.10	109.30	107.56	537
2025-04-17	126.11	126.11	125.08	125.08	123.09	138
2025-04-16	125.71	125.71	125.71	125.71	123.71	3,687
2025-04-15	126.98	126.98	126.98	126.98	124.96	11
2025-04-14	124.80	126.11	124.80	125.88	123.87	45
2025-04-11	124.36	124.80	124.36	124.80	122.81	4
2025-04-10	126.00	126.00	124.06	124.06	122.08	3,603
2025-04-09	118.83	124.37	118.83	124.37	122.39	37
2025-04-08	117.01	122.35	117.01	118.83	116.94	5,359
2025-04-07	111.78	115.94	111.49	115.75	113.91	287
2025-04-04	121.91	121.91	115.36	115.36	113.52	191
2025-04-03	124.02	124.02	122.90	122.90	120.94	17
2025-04-02	125.34	125.83	125.34	125.83	123.82	5
2025-04-01	123.94	125.70	123.94	125.49	123.49	51
2025-03-31	126.37	126.47	126.37	126.47	124.45	2
2025-03-28	127.66	127.66	126.98	127.14	125.11	21
2025-03-27	128.04	128.45	128.04	128.18	126.14	165
2025-03-26	130.39	130.39	128.62	128.70	126.65	33
2025-03-25	128.31	128.83	127.90	128.83	126.78	5,443
2025-03-24	128.47	128.98	128.47	128.98	126.92	16
2025-03-21	128.83	128.83	126.80	126.80	124.78	10
2025-03-20	127.82	127.82	127.00	127.12	125.09	16
2025-03-19	127.77	127.77	126.50	127.33	125.30	502
2025-03-18	125.05	125.39	125.05	125.39	123.39	6
2025-03-17	125.57	126.21	123.84	124.92	122.93	1,209
2025-03-14	124.44	124.44	124.32	124.32	122.34	3,715
2025-03-13	125.44	125.44	124.59	124.61	122.62	26
2025-03-12	124.00	124.19	123.21	124.19	122.21	4,726
2025-03-11	125.58	125.58	124.34	124.34	122.36	7
2025-03-10	123.58	125.52	123.58	125.52	123.52	282
2025-03-07	123.83	123.83	122.52	122.52	120.57	48
2025-03-06	123.18	123.28	122.88	123.08	121.12	4,418
2025-03-05	125.33	125.33	124.02	124.55	122.57	191
2025-02-28	127.79	129.48	127.79	129.48	127.42	2,073
2025-02-27	119.79	126.75	119.79	126.60	124.58	1,043
2025-02-26	122.24	122.24	122.24	122.24	120.29	202
2025-02-25	122.14	122.14	121.42	121.42	119.49	1,106
2025-02-24	118.44	120.48	118.44	120.48	118.56	2,394
2025-02-21	118.00	118.09	117.24	117.24	115.37	606
2025-02-20	118.46	118.46	118.37	118.37	116.48	10
2025-02-19	117.36	117.36	117.36	117.36	115.10	0
2025-02-18	117.36	117.36	117.36	117.36	115.10	75
2025-02-17	117.52	117.52	117.52	117.52	115.26	1
2025-02-14	118.82	118.82	115.53	115.68	113.45	4,836
2025-02-13	121.50	121.50	121.25	121.25	118.92	51

← NewerPage 7 of 21 · 1,252 trading daysOlder →

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.