Raytheon Technologies Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	110.32	110.84	110.32	110.44	106.80	124
2024-08-29	109.84	110.32	108.84	110.32	106.68	424
2024-08-28	107.28	108.76	107.28	108.76	105.17	141
2024-08-27	106.12	106.62	105.90	106.54	103.03	346
2024-08-26	105.76	106.52	105.64	106.30	102.79	336
2024-08-23	106.34	106.58	106.04	106.20	102.70	94
2024-08-22	105.98	105.98	105.98	105.98	102.48	122
2024-08-21	106.10	107.16	105.48	105.74	102.25	677
2024-08-20	106.80	107.08	106.66	106.66	103.14	149
2024-08-19	106.96	107.18	106.76	106.92	103.39	743
2024-08-16	107.80	107.80	106.32	107.26	103.72	197
2024-08-15	107.86	107.86	106.92	107.82	103.74	328
2024-08-14	105.84	106.76	105.20	106.76	102.72	1,261
2024-08-13	107.56	107.56	106.58	106.58	102.54	220
2024-08-12	106.90	107.14	106.04	106.60	102.56	852
2024-08-09	105.44	106.26	105.34	105.76	101.76	958
2024-08-08	105.72	105.96	104.78	105.62	101.62	470
2024-08-07	106.18	106.18	104.92	106.02	102.01	170
2024-08-06	106.40	106.88	105.64	105.64	101.64	534
2024-08-05	102.56	106.04	102.56	104.76	100.79	2,616
2024-08-02	108.04	108.44	105.74	105.74	101.74	553
2024-08-01	108.68	109.60	107.64	107.82	103.74	1,876
2024-07-31	109.12	110.66	108.14	108.14	104.05	2,174
2024-07-30	105.90	107.18	105.22	107.02	102.97	783
2024-07-29	105.18	105.44	104.76	104.92	100.95	1,352
2024-07-26	105.36	106.10	104.54	106.04	102.02	615
2024-07-25	97.190	104.76	97.190	104.16	100.22	1,551
2024-07-24	96.650	97.070	96.250	96.250	92.606	136
2024-07-23	95.360	97.120	94.850	96.520	92.865	384
2024-07-22	94.620	95.020	94.280	95.020	91.422	296
2024-07-19	95.410	96.260	94.630	94.630	91.047	595
2024-07-18	95.880	96.650	95.880	96.650	92.991	114
2024-07-17	95.200	96.060	94.520	95.820	92.192	1,815
2024-07-16	93.950	94.660	93.360	94.660	91.076	1,184
2024-07-15	94.300	94.300	93.000	93.590	90.046	643
2024-07-12	93.710	94.000	92.950	92.950	89.431	896
2024-07-11	93.540	93.540	92.200	93.470	89.931	390
2024-07-10	94.000	94.000	93.100	93.180	89.652	274
2024-07-09	92.460	93.480	91.960	93.370	89.835	1,504
2024-07-08	92.790	93.110	92.010	92.830	89.315	851
2024-07-05	92.920	93.440	92.280	92.460	88.959	266
2024-07-04	93.820	93.820	92.530	93.650	90.104	291
2024-07-03	93.190	93.270	93.190	93.270	89.738	90
2024-07-02	92.600	93.120	92.500	93.040	89.517	546
2024-07-01	93.590	94.300	92.850	93.220	89.690	1,012
2024-06-28	94.810	94.810	93.490	93.870	90.316	1,472
2024-06-27	94.300	95.020	94.230	94.360	90.787	521
2024-06-26	94.730	95.050	94.090	94.460	90.883	751
2024-06-25	94.430	95.060	93.890	95.060	91.461	275
2024-06-24	98.820	99.940	98.190	99.620	95.848	511
2024-06-21	97.300	99.110	97.300	99.110	95.357	216
2024-06-20	97.590	98.220	97.390	97.910	94.203	376
2024-06-19	96.700	97.510	96.700	97.510	93.818	1,030
2024-06-18	97.930	97.930	96.700	97.830	94.126	2,958
2024-06-17	97.480	98.110	96.700	97.090	93.414	1,395
2024-06-14	97.710	97.920	97.190	97.410	93.722	1,384
2024-06-13	98.840	99.080	97.700	98.010	94.299	318
2024-06-12	98.930	99.590	98.840	98.840	95.098	385
2024-06-11	99.690	99.690	99.390	99.550	95.781	162
2024-06-10	100.70	100.90	99.670	99.670	95.896	1,242

← NewerPage 10 of 22 · 1,273 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.