Raytheon Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	75.360	76.120	74.840	76.120	72.386	213
2023-12-12	76.000	76.000	72.720	75.260	71.568	9,961
2023-12-11	75.760	76.580	75.460	76.480	72.728	115
2023-12-08	75.740	75.960	75.460	75.940	72.215	614
2023-12-07	76.500	76.600	75.840	75.840	72.119	1,109
2023-12-06	76.960	77.020	76.400	76.800	73.032	305
2023-12-05	76.860	77.000	76.300	77.000	73.223	501
2023-12-04	75.500	76.880	75.480	75.880	72.158	406
2023-12-01	75.000	75.720	74.400	75.720	72.005	262
2023-11-30	74.540	75.120	74.340	74.880	71.207	259
2023-11-29	73.100	73.700	72.940	73.700	70.084	129
2023-11-28	72.600	73.380	72.300	73.380	69.780	464
2023-11-27	73.120	73.140	72.500	73.000	69.419	271
2023-11-24	73.500	73.500	72.740	73.120	69.533	1,033
2023-11-23	73.860	73.860	72.500	72.500	68.943	185
2023-11-22	71.300	72.600	71.300	72.460	68.905	178
2023-11-21	72.400	72.400	71.860	71.940	68.411	395
2023-11-20	73.000	73.420	72.360	72.700	69.134	715
2023-11-17	74.020	74.360	73.540	73.540	69.932	254
2023-11-16	73.940	74.200	73.620	74.020	70.389	636
2023-11-15	74.880	74.880	73.800	74.080	69.961	652
2023-11-14	77.180	77.180	74.940	74.940	70.774	602
2023-11-13	77.000	77.140	76.180	77.140	72.851	476
2023-11-10	77.180	77.380	76.860	76.860	72.587	374
2023-11-09	77.880	78.100	77.880	77.880	73.550	182
2023-11-08	77.320	77.520	76.980	77.520	73.210	134
2023-11-07	76.900	77.240	76.900	77.240	72.946	647
2023-11-06	77.000	77.260	76.320	76.800	72.530	1,037
2023-11-03	78.000	78.380	77.420	77.580	73.267	961
2023-11-02	77.280	78.140	77.160	78.100	73.758	270
2023-11-01	77.480	78.320	76.920	78.320	73.966	83
2023-10-31	74.540	75.780	73.540	75.580	71.378	363
2023-10-30	75.140	75.400	73.720	73.720	69.621	991
2023-10-27	75.520	75.520	74.320	74.320	70.188	2,493
2023-10-26	74.020	75.580	73.260	75.580	71.378	1,210
2023-10-25	74.240	74.940	73.900	74.380	70.245	965
2023-10-24	69.020	75.520	68.980	73.380	69.300	2,993
2023-10-23	68.580	69.040	68.180	69.000	65.164	730
2023-10-20	69.960	70.320	69.280	69.280	65.428	529
2023-10-19	70.720	70.720	70.040	70.160	66.259	658
2023-10-18	69.940	71.000	69.900	70.980	67.034	1,450
2023-10-17	70.360	70.600	69.740	70.600	66.675	1,097
2023-10-16	70.020	70.280	69.380	69.800	65.919	386
2023-10-13	69.800	70.440	69.520	70.280	66.373	1,051
2023-10-12	69.260	69.720	69.020	69.480	65.617	931
2023-10-11	69.320	69.340	68.580	68.820	64.994	1,244
2023-10-10	69.560	69.840	68.760	69.280	65.428	996
2023-10-09	68.580	70.500	68.540	69.100	65.258	6,141
2023-10-06	65.860	66.300	65.220	65.760	62.104	1,320
2023-10-05	66.600	66.740	66.160	66.160	62.482	324
2023-10-04	67.400	67.480	65.860	65.860	62.198	320
2023-10-03	68.000	68.260	67.800	68.120	64.333	472
2023-10-02	68.320	68.320	67.880	68.260	64.465	147
2023-09-29	68.200	68.240	67.620	67.920	64.144	1,693
2023-09-28	69.340	69.340	68.440	68.760	64.937	80
2023-09-27	68.400	69.760	68.400	69.520	65.655	504
2023-09-26	67.840	68.080	67.500	67.800	64.031	936
2023-09-25	67.460	67.460	66.880	67.280	63.539	4,913
2023-09-22	68.000	68.480	67.280	67.380	63.634	1,739
2023-09-21	69.640	69.680	68.740	68.740	64.918	166

← NewerPage 13 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.