Raytheon Technologies Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 122.15 | 122.25 | 121.20 | 121.20 | 118.87 | 108 |
| 2025-02-11 | 123.28 | 123.48 | 123.28 | 123.48 | 121.10 | 42 |
| 2025-02-10 | 122.73 | 123.28 | 122.73 | 123.28 | 120.91 | 110 |
| 2025-02-07 | 124.13 | 124.13 | 124.13 | 124.13 | 121.74 | 10 |
| 2025-02-06 | 124.35 | 124.35 | 124.35 | 124.35 | 121.96 | 0 |
| 2025-02-05 | 125.04 | 125.04 | 124.35 | 124.35 | 121.96 | 101 |
| 2025-02-04 | 126.88 | 126.88 | 123.10 | 123.14 | 120.77 | 29 |
| 2025-02-03 | 124.82 | 126.23 | 124.82 | 125.59 | 123.17 | 66 |
| 2025-01-31 | 125.70 | 126.50 | 124.54 | 124.54 | 122.14 | 140 |
| 2025-01-30 | 122.50 | 123.70 | 122.50 | 123.70 | 121.32 | 53 |
| 2025-01-29 | 125.14 | 125.92 | 122.00 | 122.00 | 119.65 | 153 |
| 2025-01-28 | 128.98 | 128.98 | 124.55 | 124.88 | 122.48 | 26,578 |
| 2025-01-27 | 123.44 | 123.54 | 122.51 | 122.51 | 120.15 | 1,016 |
| 2025-01-24 | 118.00 | 123.42 | 118.00 | 123.15 | 120.78 | 19 |
| 2025-01-23 | 123.76 | 124.47 | 123.76 | 124.47 | 122.08 | 712 |
| 2025-01-22 | 125.25 | 125.25 | 122.34 | 123.76 | 121.38 | 303 |
| 2025-01-21 | 122.70 | 125.60 | 122.70 | 125.60 | 123.18 | 5,898 |
| 2025-01-20 | 121.29 | 122.69 | 120.71 | 122.28 | 119.93 | 130 |
| 2025-01-17 | 122.65 | 122.65 | 122.01 | 122.01 | 119.66 | 6 |
| 2025-01-16 | 119.28 | 119.28 | 119.28 | 119.28 | 116.99 | 1 |
| 2025-01-15 | 120.75 | 120.75 | 118.93 | 119.19 | 116.90 | 41 |
| 2025-01-14 | 119.56 | 120.00 | 119.56 | 119.96 | 117.65 | 3,211 |
| 2025-01-13 | 118.92 | 118.96 | 113.03 | 118.96 | 116.67 | 14 |
| 2025-01-10 | 117.65 | 118.20 | 117.65 | 117.74 | 115.47 | 32 |
| 2025-01-09 | 117.57 | 117.57 | 117.57 | 117.57 | 115.31 | 1 |
| 2025-01-08 | 116.94 | 117.57 | 114.24 | 117.57 | 115.31 | 20 |
| 2025-01-07 | 117.10 | 117.10 | 113.03 | 116.18 | 113.94 | 615 |
| 2025-01-06 | 119.16 | 119.16 | 116.81 | 117.10 | 114.85 | 60 |
| 2025-01-03 | 119.30 | 119.30 | 119.30 | 119.30 | 117.00 | 1 |
| 2025-01-02 | 113.03 | 120.36 | 113.03 | 118.88 | 116.59 | 155 |
| 2024-12-30 | 119.00 | 120.36 | 118.87 | 118.87 | 116.58 | 10 |
| 2024-12-27 | 120.84 | 120.84 | 119.82 | 119.82 | 117.51 | 265 |
| 2024-12-26 | 120.64 | 120.75 | 120.55 | 120.55 | 118.23 | 540 |
| 2024-12-23 | 120.48 | 120.48 | 119.65 | 119.65 | 117.35 | 23 |
| 2024-12-20 | 118.56 | 118.56 | 117.21 | 118.01 | 115.74 | 1,915 |
| 2024-12-19 | 121.77 | 121.77 | 118.33 | 118.56 | 116.28 | 166 |
| 2024-12-18 | 122.70 | 122.70 | 119.52 | 120.56 | 118.24 | 4,000 |
| 2024-12-17 | 114.04 | 121.12 | 114.04 | 118.92 | 116.63 | 1,471 |
| 2024-12-16 | 119.04 | 120.04 | 118.20 | 120.04 | 117.73 | 56 |
| 2024-12-13 | 116.16 | 116.16 | 116.16 | 116.16 | 113.93 | 18 |
| 2024-12-12 | 115.56 | 116.88 | 115.56 | 116.16 | 113.93 | 3,494 |
| 2024-12-11 | 118.25 | 118.25 | 115.87 | 116.28 | 114.04 | 813 |
| 2024-12-10 | 117.00 | 119.00 | 117.00 | 118.70 | 116.42 | 72 |
| 2024-12-09 | 116.48 | 117.48 | 116.48 | 117.48 | 115.22 | 1,171 |
| 2024-12-06 | 118.47 | 119.64 | 118.47 | 119.28 | 116.99 | 82 |
| 2024-12-05 | 117.89 | 118.46 | 117.00 | 118.46 | 116.18 | 17 |
| 2024-12-04 | 119.03 | 119.77 | 118.84 | 119.76 | 117.46 | 701 |
| 2024-12-03 | 120.83 | 120.83 | 118.94 | 119.26 | 116.97 | 1,307 |
| 2024-12-02 | 122.40 | 122.53 | 119.90 | 119.90 | 117.59 | 9,462 |
| 2024-11-29 | 121.52 | 121.68 | 121.20 | 121.20 | 118.87 | 3,992 |
| 2024-11-28 | 116.65 | 118.89 | 116.65 | 118.89 | 116.60 | 9 |
| 2024-11-27 | 116.64 | 119.55 | 116.64 | 119.03 | 116.74 | 84 |
| 2024-11-26 | 114.61 | 116.93 | 114.61 | 116.93 | 114.68 | 137 |
| 2024-11-25 | 114.90 | 117.48 | 114.36 | 114.80 | 112.59 | 700 |
| 2024-11-22 | 114.33 | 118.01 | 114.33 | 117.24 | 114.98 | 493 |
| 2024-11-21 | 116.05 | 117.47 | 115.50 | 116.67 | 114.43 | 5,472 |
| 2024-11-19 | 116.38 | 116.94 | 114.18 | 114.18 | 111.98 | 510 |
| 2024-11-18 | 113.51 | 115.06 | 113.51 | 114.73 | 112.52 | 6,003 |
| 2024-11-14 | 114.80 | 118.00 | 113.50 | 113.50 | 111.32 | 688 |
| 2024-11-13 | 117.84 | 119.77 | 117.84 | 119.48 | 117.18 | 3,767 |
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.