Raytheon Technologies Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 172.50 | 172.65 | 169.75 | 171.05 | 171.05 | 771 |
| 2026-10-16 | 167.30 | 170.95 | 166.55 | 170.25 | 170.25 | 489 |
| 2026-10-15 | 167.65 | 168.45 | 166.90 | 166.90 | 166.90 | 338 |
| 2026-10-14 | 162.75 | 167.15 | 162.75 | 167.15 | 167.15 | 245 |
| 2026-10-13 | 167.90 | 168.55 | 162.10 | 162.20 | 162.20 | 953 |
| 2026-10-12 | 165.45 | 167.60 | 165.45 | 167.60 | 167.60 | 447 |
| 2026-10-09 | 164.50 | 166.25 | 164.45 | 166.25 | 166.25 | 280 |
| 2026-10-08 | 161.25 | 163.00 | 160.60 | 162.35 | 162.35 | 206 |
| 2026-10-07 | 164.20 | 165.40 | 160.95 | 161.20 | 161.20 | 767 |
| 2026-10-06 | 164.55 | 164.55 | 163.00 | 163.65 | 163.65 | 169 |
| 2026-10-05 | 165.00 | 165.25 | 163.80 | 164.20 | 164.20 | 1,160 |
| 2026-10-02 | 164.85 | 166.05 | 163.50 | 164.25 | 164.25 | 551 |
| 2026-10-01 | 165.10 | 165.10 | 163.60 | 164.60 | 164.60 | 200 |
| 2026-09-30 | 165.15 | 165.15 | 162.45 | 164.80 | 164.80 | 13 |
| 2026-09-29 | 165.85 | 166.45 | 164.80 | 164.80 | 164.80 | 648 |
| 2026-09-28 | 165.90 | 166.75 | 165.55 | 165.55 | 165.55 | 168 |
| 2026-09-25 | 165.85 | 165.85 | 165.00 | 165.20 | 165.20 | 727 |
| 2026-09-24 | 168.95 | 169.50 | 167.95 | 167.95 | 167.95 | 187 |
| 2026-09-23 | 167.70 | 170.90 | 166.65 | 170.10 | 170.10 | 140 |
| 2026-09-22 | 170.00 | 170.00 | 163.50 | 165.80 | 165.80 | 1,368 |
| 2026-09-21 | 169.15 | 169.50 | 168.55 | 169.45 | 169.45 | 351 |
| 2026-09-18 | 168.15 | 169.15 | 167.05 | 167.05 | 167.05 | 232 |
| 2026-09-17 | 173.15 | 173.35 | 167.35 | 167.35 | 167.35 | 854 |
| 2026-09-16 | 170.60 | 170.75 | 169.15 | 170.75 | 170.75 | 121 |
| 2026-09-15 | 171.10 | 171.10 | 167.70 | 168.00 | 168.00 | 265 |
| 2026-09-14 | 171.05 | 171.20 | 168.95 | 168.95 | 168.95 | 147 |
| 2026-09-11 | 171.25 | 171.70 | 169.25 | 169.90 | 169.90 | 257 |
| 2026-09-10 | 170.40 | 170.55 | 169.60 | 169.60 | 169.60 | 125 |
| 2026-09-09 | 170.65 | 171.00 | 169.30 | 170.60 | 170.60 | 195 |
| 2026-09-08 | 172.20 | 172.20 | 171.25 | 171.25 | 171.25 | 1 |
| 2026-09-07 | 173.10 | 173.10 | 171.20 | 171.75 | 171.75 | 72 |
| 2026-09-04 | 173.70 | 173.70 | 172.10 | 172.20 | 172.20 | 192 |
| 2026-09-03 | 173.75 | 174.05 | 172.50 | 173.00 | 173.00 | 139 |
| 2026-09-02 | 177.60 | 177.75 | 174.60 | 174.60 | 174.60 | 83 |
| 2026-09-01 | 179.75 | 179.75 | 177.80 | 177.80 | 177.80 | 162 |
| 2026-08-31 | 182.15 | 182.15 | 179.60 | 179.60 | 179.60 | 140 |
| 2026-08-28 | 182.50 | 183.15 | 181.80 | 182.15 | 182.15 | 358 |
| 2026-08-27 | 181.20 | 181.20 | 180.90 | 181.15 | 181.15 | 368 |
| 2026-08-26 | 179.85 | 182.30 | 179.85 | 182.00 | 182.00 | 169 |
| 2026-08-25 | 179.30 | 180.15 | 178.00 | 179.40 | 179.40 | 478 |
| 2026-08-24 | 179.95 | 180.45 | 178.70 | 178.80 | 178.80 | 1,076 |
| 2026-08-21 | 181.40 | 182.75 | 180.75 | 180.85 | 180.85 | 582 |
| 2026-08-20 | 187.90 | 189.50 | 186.45 | 186.45 | 186.45 | 432 |
| 2026-08-19 | 194.40 | 194.50 | 191.55 | 191.55 | 191.55 | 630 |
| 2026-08-18 | 192.85 | 193.20 | 191.75 | 193.20 | 193.20 | 451 |
| 2026-08-17 | 192.30 | 194.80 | 189.80 | 192.75 | 192.75 | 1,326 |
| 2026-08-14 | 189.80 | 191.65 | 188.55 | 191.65 | 191.65 | 541 |
| 2026-08-13 | 192.50 | 192.50 | 189.30 | 191.35 | 190.72 | 220 |
| 2026-08-12 | 193.55 | 193.55 | 190.80 | 192.20 | 191.57 | 241 |
| 2026-08-11 | 193.65 | 196.10 | 193.65 | 193.95 | 193.31 | 378 |
| 2026-08-10 | 193.65 | 196.15 | 193.00 | 195.65 | 195.01 | 1,366 |
| 2026-08-07 | 193.70 | 193.70 | 190.95 | 191.55 | 190.92 | 497 |
| 2026-08-06 | 192.95 | 195.00 | 191.75 | 192.20 | 191.57 | 784 |
| 2026-08-05 | 188.50 | 190.80 | 188.50 | 190.20 | 189.57 | 808 |
| 2026-08-04 | 188.50 | 188.50 | 186.90 | 188.00 | 187.38 | 908 |
| 2026-08-03 | 186.85 | 188.80 | 186.65 | 186.65 | 186.04 | 176 |
| 2026-07-31 | 185.15 | 186.50 | 185.15 | 186.20 | 185.59 | 473 |
| 2026-07-30 | 187.90 | 187.90 | 182.40 | 182.40 | 181.80 | 319 |
| 2026-07-29 | 191.45 | 193.40 | 189.65 | 189.65 | 189.03 | 348 |
| 2026-07-28 | 192.10 | 194.50 | 190.60 | 190.65 | 190.02 | 672 |
Page 1 of 3 · 130 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-14 | 0.6493 USD |
| 2026-05-22 | 0.6493 USD |
| 2026-02-20 | 0.6049 USD |
| 2025-11-21 | 0.6049 USD |
| 2025-08-15 | 0.6049 USD |
| 2025-05-23 | 0.6049 USD |
| 2025-02-21 | 0.5604 USD |
| 2024-11-15 | 0.5604 USD |
| 2024-08-16 | 0.5604 USD |
| 2024-05-16 | 0.5604 USD |
| 2024-02-22 | 0.5248 USD |
| 2023-11-16 | 0.5248 USD |
| 2023-08-17 | 0.5248 USD |
| 2023-05-18 | 0.5248 USD |
| 2023-02-23 | 0.4892 USD |
| 2022-11-17 | 0.4892 USD |
| 2022-08-18 | 0.4892 USD |
| 2022-05-19 | 0.4892 USD |
| 2022-02-24 | 0.4537 USD |
| 2021-11-18 | 0.4537 USD |
| 2021-08-19 | 0.4537 USD |
| 2021-05-20 | 0.4537 USD |
| 2021-02-25 | 0.4225 USD |
| 2020-11-12 | 0.4225 USD |
| 2020-08-13 | 0.4225 USD |
| 2020-05-14 | 0.4225 USD |
| 2020-02-13 | 0.6538 USD |
| 2019-11-14 | 0.6538 USD |
| 2019-08-15 | 0.6538 USD |
| 2019-05-16 | 0.6538 USD |
| 2019-02-14 | 0.6538 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.