Raytheon Technologies Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 119.04 | 119.04 | 118.27 | 118.27 | 115.59 | 15 |
| 2024-11-11 | 120.11 | 120.60 | 119.65 | 119.65 | 116.94 | 1,493 |
| 2024-11-08 | 115.17 | 119.00 | 115.17 | 119.00 | 116.31 | 51 |
| 2024-11-07 | 114.95 | 114.95 | 113.64 | 113.64 | 111.07 | 1,197 |
| 2024-11-06 | 117.59 | 118.25 | 114.73 | 114.95 | 112.35 | 908 |
| 2024-11-05 | 113.88 | 113.88 | 113.52 | 113.52 | 110.95 | 30 |
| 2024-11-04 | 114.01 | 114.01 | 113.88 | 113.88 | 111.30 | 1,510 |
| 2024-11-01 | 116.16 | 116.34 | 116.16 | 116.34 | 113.71 | 51 |
| 2024-10-31 | 116.91 | 116.91 | 116.91 | 116.91 | 114.26 | 0 |
| 2024-10-30 | 118.30 | 118.30 | 116.91 | 116.91 | 114.26 | 2,227 |
| 2024-10-29 | 118.94 | 119.04 | 117.88 | 118.08 | 115.41 | 107,424 |
| 2024-10-28 | 119.00 | 119.40 | 118.68 | 119.40 | 116.70 | 2,892 |
| 2024-10-25 | 118.80 | 119.16 | 118.80 | 119.00 | 116.31 | 113 |
| 2024-10-24 | 119.71 | 119.96 | 118.68 | 118.68 | 115.99 | 246 |
| 2024-10-23 | 119.88 | 120.95 | 119.88 | 120.48 | 117.75 | 4,345 |
| 2024-10-22 | 121.44 | 122.04 | 117.81 | 119.28 | 116.58 | 1,774 |
| 2024-10-21 | 120.95 | 120.95 | 118.90 | 119.16 | 116.46 | 100,512 |
| 2024-10-18 | 118.52 | 120.00 | 118.52 | 120.00 | 117.28 | 164 |
| 2024-10-17 | 119.28 | 119.66 | 118.47 | 118.47 | 115.79 | 201 |
| 2024-10-16 | 117.60 | 118.56 | 117.60 | 118.56 | 115.88 | 185 |
| 2024-10-15 | 115.92 | 118.34 | 115.92 | 118.32 | 115.64 | 2,256 |
| 2024-10-14 | 116.40 | 116.40 | 115.92 | 115.92 | 113.30 | 56 |
| 2024-10-11 | 115.61 | 116.49 | 115.61 | 116.49 | 113.85 | 377 |
| 2024-10-10 | 115.65 | 115.65 | 114.84 | 115.55 | 112.93 | 66 |
| 2024-10-09 | 115.15 | 116.38 | 115.15 | 115.65 | 113.03 | 375 |
| 2024-10-08 | 114.29 | 114.29 | 113.90 | 113.90 | 111.32 | 2,670 |
| 2024-10-07 | 113.08 | 114.51 | 113.08 | 114.51 | 111.92 | 42 |
| 2024-10-04 | 112.31 | 113.19 | 112.31 | 113.08 | 110.52 | 680 |
| 2024-10-03 | 113.80 | 114.72 | 112.31 | 112.97 | 110.41 | 229 |
| 2024-10-02 | 112.31 | 113.19 | 112.31 | 113.08 | 110.52 | 863 |
| 2024-10-01 | 112.84 | 113.63 | 112.84 | 113.25 | 110.69 | 538 |
| 2024-09-30 | 110.00 | 110.44 | 109.01 | 110.33 | 107.83 | 1,483 |
| 2024-09-27 | 109.00 | 109.56 | 109.00 | 109.56 | 107.08 | 2,013 |
| 2024-09-26 | 109.89 | 109.89 | 109.89 | 109.89 | 107.40 | 2 |
| 2024-09-25 | 110.50 | 110.50 | 110.13 | 110.13 | 107.64 | 106 |
| 2024-09-24 | 108.95 | 109.56 | 108.86 | 109.56 | 107.08 | 10 |
| 2024-09-23 | 110.22 | 110.99 | 110.11 | 110.88 | 108.37 | 180 |
| 2024-09-20 | 108.46 | 109.01 | 108.00 | 109.01 | 106.54 | 169 |
| 2024-09-19 | 106.51 | 107.48 | 106.48 | 107.48 | 105.05 | 5 |
| 2024-09-18 | 108.22 | 108.22 | 107.36 | 107.41 | 104.98 | 2,126 |
| 2024-09-17 | 109.01 | 109.01 | 108.24 | 108.24 | 105.79 | 130 |
| 2024-09-16 | 110.55 | 110.55 | 108.79 | 109.38 | 106.90 | 12,360 |
| 2024-09-13 | 110.88 | 110.88 | 110.55 | 110.55 | 108.05 | 87 |
| 2024-09-12 | 112.96 | 113.08 | 112.20 | 112.20 | 109.66 | 72 |
| 2024-09-11 | 111.48 | 112.02 | 110.99 | 112.02 | 109.48 | 226 |
| 2024-09-10 | 112.97 | 113.74 | 112.97 | 113.19 | 110.63 | 4,135 |
| 2024-09-09 | 111.87 | 111.87 | 111.87 | 111.87 | 109.34 | 3 |
| 2024-09-06 | 111.54 | 111.54 | 110.33 | 110.55 | 108.05 | 32 |
| 2024-09-05 | 113.30 | 113.30 | 110.99 | 111.21 | 108.69 | 60 |
| 2024-09-04 | 115.02 | 115.02 | 113.41 | 113.85 | 111.27 | 91 |
| 2024-09-03 | 114.92 | 115.00 | 113.88 | 113.88 | 111.30 | 240 |
| 2024-09-02 | 116.81 | 116.81 | 115.80 | 115.80 | 113.18 | 56 |
| 2024-08-30 | 116.15 | 116.82 | 114.83 | 116.82 | 114.18 | 171 |
| 2024-08-29 | 111.39 | 115.28 | 111.39 | 114.73 | 112.13 | 973 |
| 2024-08-28 | 111.39 | 111.39 | 111.39 | 111.39 | 108.87 | 1,900 |
| 2024-08-27 | 109.17 | 109.17 | 109.17 | 109.17 | 106.70 | 9 |
| 2024-08-26 | 109.12 | 109.17 | 108.92 | 109.17 | 106.70 | 13 |
| 2024-08-23 | 109.89 | 109.89 | 108.02 | 108.02 | 105.58 | 185 |
| 2024-08-22 | 107.14 | 107.14 | 107.14 | 107.14 | 104.72 | 0 |
| 2024-08-21 | 107.45 | 107.68 | 107.11 | 107.14 | 104.72 | 2,629 |
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.