Raytheon Technologies Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 160.53 | 163.13 | 160.53 | 163.13 | 163.13 | 807 |
| 2026-10-16 | 162.24 | 164.28 | 161.92 | 164.16 | 164.16 | 327 |
| 2026-10-15 | 158.56 | 158.56 | 157.65 | 157.65 | 157.65 | 11 |
| 2026-10-14 | 156.86 | 156.86 | 155.85 | 156.20 | 156.20 | 40 |
| 2026-10-13 | 156.34 | 156.34 | 151.36 | 152.52 | 152.52 | 45 |
| 2026-10-09 | 154.47 | 154.53 | 153.90 | 154.53 | 154.53 | 3,102 |
| 2026-10-08 | 151.64 | 154.60 | 151.51 | 154.60 | 154.60 | 17 |
| 2026-10-07 | 151.99 | 151.99 | 150.48 | 151.19 | 151.19 | 2,221 |
| 2026-10-06 | 155.46 | 155.46 | 151.84 | 151.94 | 151.94 | 926 |
| 2026-10-05 | 163.06 | 163.06 | 145.31 | 153.92 | 153.92 | 2,714 |
| 2026-10-02 | 162.90 | 162.90 | 160.70 | 161.44 | 161.44 | 73 |
| 2026-10-01 | 161.50 | 161.67 | 160.51 | 161.28 | 161.28 | 589 |
| 2026-09-30 | 162.00 | 162.00 | 159.98 | 160.40 | 160.40 | 565 |
| 2026-09-29 | 164.30 | 164.30 | 162.57 | 163.20 | 163.20 | 1,835 |
| 2026-09-28 | 163.83 | 164.17 | 162.92 | 163.02 | 163.02 | 1,488 |
| 2026-09-25 | 164.17 | 164.17 | 162.71 | 163.37 | 163.37 | 4,793 |
| 2026-09-24 | 167.74 | 167.74 | 165.15 | 165.15 | 165.15 | 5,955 |
| 2026-09-23 | 172.32 | 172.32 | 163.80 | 166.07 | 166.07 | 3,139 |
| 2026-09-22 | 163.35 | 175.85 | 160.16 | 175.85 | 175.85 | 521 |
| 2026-09-21 | 165.92 | 184.99 | 164.64 | 184.99 | 184.99 | 629 |
Page 1 of 1 · 20 trading days
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.