Raytheon Technologies Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 99.430 | 100.36 | 99.430 | 100.36 | 96.560 | 147 |
| 2024-06-06 | 99.590 | 100.02 | 99.150 | 99.400 | 95.636 | 651 |
| 2024-06-04 | 98.630 | 98.820 | 98.290 | 98.640 | 94.905 | 1,779 |
| 2024-06-03 | 99.470 | 100.08 | 98.390 | 98.390 | 94.665 | 1,229 |
| 2024-05-31 | 97.550 | 98.370 | 97.260 | 98.060 | 94.347 | 506 |
| 2024-05-30 | 96.650 | 97.540 | 96.130 | 97.540 | 93.847 | 230 |
| 2024-05-29 | 97.030 | 97.420 | 96.880 | 97.200 | 93.520 | 799 |
| 2024-05-28 | 97.820 | 97.900 | 97.210 | 97.400 | 93.712 | 372 |
| 2024-05-27 | 98.490 | 98.970 | 96.620 | 96.620 | 92.962 | 355 |
| 2024-05-24 | 97.620 | 98.210 | 97.460 | 97.740 | 94.039 | 1,804 |
| 2024-05-23 | 97.600 | 98.240 | 97.300 | 98.240 | 94.520 | 616 |
| 2024-05-22 | 97.290 | 97.870 | 97.290 | 97.840 | 94.135 | 197 |
| 2024-05-21 | 96.610 | 97.490 | 96.570 | 97.490 | 93.799 | 1,061 |
| 2024-05-20 | 95.870 | 96.910 | 95.650 | 96.910 | 93.241 | 451 |
| 2024-05-17 | 95.980 | 97.290 | 95.900 | 97.290 | 93.606 | 269 |
| 2024-05-16 | 96.170 | 96.740 | 96.170 | 96.740 | 93.077 | 30 |
| 2024-05-15 | 98.440 | 98.440 | 97.000 | 97.080 | 92.881 | 427 |
| 2024-05-14 | 98.500 | 98.500 | 97.710 | 97.760 | 93.531 | 1,432 |
| 2024-05-13 | 99.000 | 99.710 | 98.710 | 99.710 | 95.397 | 1,895 |
| 2024-05-10 | 97.700 | 98.600 | 97.700 | 98.480 | 94.220 | 9,760 |
| 2024-05-09 | 96.660 | 97.880 | 96.400 | 97.540 | 93.321 | 402 |
| 2024-05-08 | 95.910 | 96.580 | 95.910 | 96.440 | 92.269 | 2,221 |
| 2024-05-07 | 94.840 | 95.500 | 94.460 | 95.500 | 91.369 | 3,007 |
| 2024-05-06 | 94.460 | 94.640 | 93.800 | 94.610 | 90.518 | 19,057 |
| 2024-05-03 | 95.000 | 95.050 | 93.800 | 93.800 | 89.743 | 683 |
| 2024-05-02 | 95.030 | 95.350 | 94.330 | 94.820 | 90.719 | 475 |
| 2024-04-30 | 95.780 | 96.110 | 95.180 | 95.270 | 91.149 | 6,848 |
| 2024-04-29 | 95.000 | 95.610 | 94.370 | 95.610 | 91.474 | 3,509 |
| 2024-04-26 | 95.150 | 95.220 | 94.280 | 94.450 | 90.365 | 1,010 |
| 2024-04-25 | 94.480 | 94.830 | 93.750 | 94.740 | 90.642 | 696 |
| 2024-04-24 | 95.860 | 95.890 | 93.670 | 93.800 | 89.743 | 1,254 |
| 2024-04-23 | 96.060 | 96.080 | 94.000 | 95.380 | 91.254 | 1,395 |
| 2024-04-22 | 96.090 | 96.550 | 95.590 | 95.740 | 91.599 | 2,974 |
| 2024-04-19 | 94.500 | 95.800 | 94.500 | 95.760 | 91.618 | 1,735 |
| 2024-04-18 | 94.700 | 95.580 | 94.500 | 95.110 | 90.996 | 745 |
| 2024-04-17 | 94.480 | 95.450 | 94.480 | 94.570 | 90.479 | 832 |
| 2024-04-16 | 94.910 | 95.040 | 94.020 | 94.990 | 90.881 | 1,313 |
| 2024-04-15 | 94.870 | 95.750 | 94.370 | 95.290 | 91.168 | 1,960 |
| 2024-04-12 | 94.240 | 95.120 | 93.850 | 94.950 | 90.843 | 564 |
| 2024-04-11 | 94.400 | 94.620 | 93.320 | 93.950 | 89.886 | 728 |
| 2024-04-10 | 93.590 | 93.740 | 93.100 | 93.740 | 89.685 | 494 |
| 2024-04-09 | 94.350 | 94.520 | 90.960 | 92.710 | 88.700 | 2,973 |
| 2024-04-08 | 94.070 | 94.100 | 93.560 | 93.880 | 89.819 | 535 |
| 2024-04-05 | 91.980 | 93.210 | 91.250 | 93.210 | 89.178 | 3,576 |
| 2024-04-04 | 89.910 | 90.700 | 89.360 | 90.700 | 86.777 | 2,118 |
| 2024-04-03 | 91.710 | 91.730 | 89.900 | 89.900 | 86.011 | 475 |
| 2024-04-02 | 90.730 | 91.420 | 90.360 | 91.420 | 87.466 | 744 |
| 2024-03-28 | 89.860 | 91.300 | 89.860 | 90.400 | 86.490 | 1,775 |
| 2024-03-27 | 89.020 | 89.840 | 88.700 | 89.840 | 85.954 | 363 |
| 2024-03-26 | 88.380 | 89.000 | 88.260 | 88.940 | 85.093 | 251 |
| 2024-03-25 | 88.280 | 88.840 | 88.200 | 88.420 | 84.595 | 1,691 |
| 2024-03-22 | 87.160 | 88.140 | 86.900 | 88.140 | 84.328 | 169 |
| 2024-03-21 | 87.180 | 87.760 | 86.760 | 86.800 | 83.046 | 1,598 |
| 2024-03-20 | 87.820 | 88.000 | 86.760 | 87.740 | 83.945 | 535 |
| 2024-03-19 | 86.160 | 87.480 | 86.160 | 86.880 | 83.122 | 1,059 |
| 2024-03-18 | 85.200 | 86.060 | 85.160 | 86.060 | 82.338 | 268 |
| 2024-03-15 | 84.560 | 85.180 | 84.300 | 85.000 | 81.323 | 540 |
| 2024-03-14 | 82.880 | 85.000 | 82.580 | 84.620 | 80.960 | 2,992 |
| 2024-03-13 | 82.320 | 82.980 | 82.260 | 82.500 | 78.932 | 361 |
| 2024-03-12 | 83.260 | 84.060 | 82.200 | 82.200 | 78.645 | 539 |
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.