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 |
| 2026-09-18 | 165.82 | 166.22 | 164.66 | 166.22 | 166.22 | 45 |
| 2026-09-17 | 170.83 | 170.83 | 165.78 | 165.82 | 165.82 | 14 |
| 2026-09-16 | 168.94 | 169.31 | 168.84 | 169.12 | 169.12 | 32 |
| 2026-09-15 | 164.65 | 166.78 | 164.65 | 166.78 | 166.78 | 5 |
| 2026-09-14 | 169.05 | 169.05 | 167.25 | 167.50 | 167.50 | 4 |
| 2026-09-11 | 169.00 | 169.10 | 168.10 | 169.10 | 169.10 | 3,892 |
| 2026-09-10 | 170.58 | 170.58 | 167.63 | 167.70 | 167.70 | 5,012 |
| 2026-09-09 | 167.80 | 169.57 | 167.80 | 168.86 | 168.86 | 9,019 |
| 2026-09-08 | 171.81 | 171.81 | 168.31 | 169.48 | 169.48 | 175 |
| 2026-09-04 | 173.40 | 173.40 | 171.35 | 171.81 | 171.81 | 3,012 |
| 2026-09-03 | 170.88 | 171.68 | 170.82 | 171.68 | 171.68 | 355 |
| 2026-09-02 | 177.86 | 177.86 | 171.00 | 171.36 | 171.36 | 3,208 |
| 2026-09-01 | 177.11 | 177.11 | 175.39 | 175.85 | 175.85 | 3,037 |
| 2026-08-31 | 183.52 | 183.52 | 179.82 | 180.90 | 180.90 | 3,153 |
| 2026-08-28 | 183.24 | 183.52 | 183.24 | 183.52 | 183.52 | 7 |
| 2026-08-27 | 182.35 | 183.12 | 181.27 | 182.34 | 182.34 | 17 |
| 2026-08-26 | 183.01 | 183.01 | 181.74 | 182.35 | 182.35 | 43 |
| 2026-08-25 | 179.29 | 180.54 | 179.28 | 180.54 | 180.54 | 423 |
| 2026-08-24 | 179.28 | 179.28 | 179.00 | 179.19 | 179.19 | 4,419 |
| 2026-08-21 | 184.30 | 184.32 | 180.00 | 180.00 | 180.00 | 2,172 |
| 2026-08-20 | 187.10 | 187.10 | 184.30 | 184.30 | 184.30 | 3,034 |
| 2026-08-19 | 193.70 | 193.70 | 190.60 | 190.60 | 190.60 | 48 |
| 2026-08-18 | 194.18 | 195.65 | 192.89 | 195.33 | 195.33 | 232 |
| 2026-08-17 | 195.70 | 195.70 | 193.42 | 194.18 | 194.18 | 235 |
| 2026-08-14 | 192.76 | 194.28 | 192.76 | 193.40 | 193.40 | 303 |
| 2026-08-13 | 192.47 | 199.89 | 189.64 | 199.89 | 199.26 | 286 |
| 2026-08-12 | 190.25 | 192.47 | 190.07 | 192.45 | 191.84 | 152 |
| 2026-08-11 | 192.85 | 193.00 | 192.28 | 192.28 | 191.86 | 109 |
| 2026-08-10 | 190.76 | 192.28 | 190.38 | 191.14 | 190.73 | 3,806 |
| 2026-08-07 | 195.98 | 195.98 | 187.72 | 189.42 | 189.01 | 149 |
| 2026-08-06 | 194.47 | 199.99 | 188.28 | 199.99 | 199.56 | 325 |
| 2026-08-05 | 187.15 | 192.54 | 187.15 | 192.54 | 192.12 | 161 |
| 2026-08-04 | 180.28 | 187.19 | 180.28 | 186.74 | 186.34 | 4,015 |
| 2026-08-03 | 181.50 | 184.32 | 181.50 | 183.96 | 183.56 | 1,396 |
| 2026-07-31 | 181.62 | 181.80 | 181.26 | 181.80 | 181.41 | 4 |
| 2026-07-30 | 178.03 | 180.90 | 177.87 | 180.90 | 180.51 | 282 |
| 2026-07-29 | 183.00 | 186.58 | 183.00 | 183.17 | 182.77 | 670 |
| 2026-07-28 | 188.70 | 188.70 | 185.24 | 185.82 | 185.42 | 936 |
| 2026-07-27 | 180.90 | 187.01 | 180.90 | 186.48 | 186.08 | 309 |
| 2026-07-24 | 177.12 | 181.08 | 176.94 | 180.90 | 180.51 | 347 |
Page 1 of 21 · 1,248 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.