Raytheon Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	83.380	83.680	82.400	83.580	79.965	442
2024-03-08	82.940	83.020	82.400	83.020	79.429	857
2024-03-07	82.800	83.580	82.760	82.860	79.276	1,036
2024-03-06	83.040	83.200	82.280	83.140	79.544	1,875
2024-03-05	82.020	83.400	82.020	83.360	79.754	1,018
2024-03-04	82.960	82.960	82.300	82.400	78.836	495
2024-03-01	83.000	83.220	82.220	82.220	78.664	641
2024-02-29	83.020	83.560	82.540	83.100	79.506	351
2024-02-28	83.520	83.880	83.200	83.520	79.907	670
2024-02-27	83.040	83.460	82.520	82.880	79.295	507
2024-02-26	82.960	83.580	82.960	83.520	79.907	293
2024-02-23	82.800	83.540	82.040	83.200	79.601	680
2024-02-22	82.560	83.100	82.560	82.900	79.314	514
2024-02-21	84.000	84.300	83.980	83.980	79.860	64
2024-02-20	85.820	85.820	84.300	84.600	80.450	1,347
2024-02-19	86.040	86.200	85.020	85.900	81.686	955
2024-02-16	85.640	85.640	84.780	84.780	80.621	233
2024-02-15	85.000	85.360	84.620	84.980	80.811	496
2024-02-14	84.460	85.380	84.140	85.220	81.039	1,726
2024-02-13	84.640	85.100	84.340	84.380	80.241	647
2024-02-12	83.960	84.540	83.680	84.540	80.393	233
2024-02-09	84.720	84.740	84.320	84.320	80.183	216
2024-02-08	85.000	85.540	84.700	84.700	80.545	414
2024-02-07	85.820	86.000	85.580	85.700	81.496	1,234
2024-02-06	85.800	85.820	84.880	85.740	81.534	421
2024-02-05	85.600	85.760	84.980	85.500	81.306	272
2024-02-02	84.820	85.540	84.720	85.540	81.344	467
2024-02-01	84.740	84.740	84.140	84.520	80.374	574
2024-01-31	84.000	84.300	83.560	84.300	80.164	305
2024-01-30	83.700	83.940	82.920	83.940	79.822	1,133
2024-01-29	83.400	83.840	83.360	83.500	79.404	2,631
2024-01-26	84.000	84.260	83.000	83.000	78.928	330
2024-01-25	81.980	83.740	81.660	83.740	79.632	1,305
2024-01-24	82.320	82.780	82.100	82.300	78.263	1,092
2024-01-23	79.180	84.320	78.520	83.400	79.309	2,307
2024-01-22	78.320	79.020	78.320	79.020	75.143	405
2024-01-19	79.180	79.180	77.720	78.500	74.649	1,318
2024-01-18	78.060	78.940	78.060	78.940	75.067	238
2024-01-17	78.720	79.800	78.580	79.320	75.429	464
2024-01-16	79.280	79.600	78.300	78.480	74.630	995
2024-01-15	79.300	79.660	78.480	79.280	75.391	434
2024-01-12	78.260	78.560	77.680	78.520	74.668	1,073
2024-01-11	78.520	78.800	77.720	78.020	74.193	536
2024-01-10	78.600	79.000	78.040	78.380	74.535	548
2024-01-09	78.280	78.440	78.000	78.220	74.383	562
2024-01-08	77.980	78.360	77.780	78.220	74.383	1,446
2024-01-05	78.040	79.120	77.600	77.720	73.907	1,399
2024-01-04	78.600	79.280	78.560	78.600	74.744	1,903
2024-01-03	77.820	79.340	77.740	79.340	75.448	379
2024-01-02	76.680	78.340	76.160	78.340	74.497	954
2023-12-29	76.640	76.640	75.740	75.840	72.119	371
2023-12-28	76.080	76.080	75.660	75.960	72.234	144
2023-12-27	76.000	76.500	75.680	75.940	72.215	473
2023-12-22	74.740	75.720	74.740	75.720	72.005	53
2023-12-21	74.780	75.360	74.520	75.360	71.663	169
2023-12-20	75.100	75.280	74.780	75.180	71.492	644
2023-12-19	73.640	75.060	73.640	75.060	71.378	2,911
2023-12-18	73.220	74.640	73.020	74.440	70.788	559
2023-12-15	74.900	75.240	73.440	73.640	70.027	1,989
2023-12-14	76.460	76.660	74.080	74.100	70.465	927

← NewerPage 12 of 22 · 1,270 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.