Raytheon Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	70.480	70.920	70.100	70.200	66.297	925
2023-09-19	70.520	70.920	69.880	70.160	66.259	501
2023-09-18	71.180	71.380	71.080	71.080	67.128	501
2023-09-15	71.120	71.520	70.540	71.080	67.128	605
2023-09-14	70.200	70.960	69.200	69.200	65.353	1,276
2023-09-13	70.140	71.300	69.840	71.300	67.336	5,822
2023-09-12	71.340	71.340	68.860	69.560	65.693	1,819
2023-09-11	78.020	78.020	72.420	72.680	68.639	5,496
2023-09-08	79.240	79.240	78.040	78.040	73.701	1,506
2023-09-07	78.000	78.780	78.000	78.780	74.400	100
2023-09-06	79.100	79.100	78.460	78.460	74.098	3
2023-09-05	79.940	80.320	79.820	79.860	75.420	1,849
2023-09-04	79.860	80.100	79.820	80.100	75.647	605
2023-09-01	79.420	79.760	79.220	79.700	75.269	589
2023-08-31	79.500	80.020	79.500	79.940	75.496	1,195
2023-08-30	79.000	79.000	78.660	78.700	74.325	8
2023-08-29	78.840	79.740	78.840	79.060	74.665	1,161
2023-08-28	78.480	79.440	78.480	79.440	75.023	66
2023-08-25	79.360	79.400	78.580	78.940	74.551	218
2023-08-24	79.060	79.380	78.780	79.080	74.683	440
2023-08-23	78.880	79.320	78.880	79.180	74.778	204
2023-08-22	78.040	78.760	78.040	78.620	74.249	120
2023-08-21	79.160	79.320	78.600	78.900	74.513	172
2023-08-18	78.200	79.220	77.980	79.220	74.816	419
2023-08-17	77.520	78.320	77.520	78.320	73.966	632
2023-08-16	79.000	79.000	78.340	78.500	73.655	105
2023-08-15	79.300	79.300	78.420	78.820	73.955	200
2023-08-14	80.280	80.280	79.080	79.080	74.199	179
2023-08-11	78.300	78.800	78.100	78.800	73.936	133
2023-08-10	79.920	80.000	78.500	78.640	73.786	827
2023-08-09	79.060	79.180	77.940	79.160	74.274	1,718
2023-08-08	78.080	78.100	77.280	78.100	73.279	362
2023-08-07	77.600	78.000	76.840	78.000	73.185	2,171
2023-08-04	76.980	77.780	76.900	76.900	72.153	639
2023-08-03	78.420	78.500	77.180	77.180	72.416	795
2023-08-02	80.080	80.080	79.740	79.740	74.818	1,172
2023-08-01	80.460	80.460	79.820	80.040	75.100	539
2023-07-31	79.400	80.120	78.940	79.580	74.668	1,066
2023-07-28	78.280	78.500	77.560	78.500	73.655	1,349
2023-07-27	78.040	79.000	76.500	76.820	72.078	4,727
2023-07-26	78.700	78.860	77.000	78.200	73.373	1,866
2023-07-25	87.580	87.760	74.780	75.560	70.896	4,539
2023-07-24	86.840	87.660	86.840	87.580	82.174	1,430
2023-07-21	86.740	87.540	86.740	87.080	81.705	56
2023-07-20	85.680	87.020	85.200	87.020	81.649	703
2023-07-19	85.780	85.780	85.340	85.340	80.072	11
2023-07-18	86.240	86.600	85.260	86.220	80.898	244
2023-07-17	85.720	86.280	84.960	86.280	80.954	738
2023-07-14	86.920	86.980	85.560	85.780	80.485	448
2023-07-13	86.900	87.220	86.340	86.500	81.161	1,064
2023-07-12	88.580	89.180	87.600	87.600	82.193	315
2023-07-11	88.260	89.300	88.120	88.120	82.681	360
2023-07-10	89.180	89.460	88.800	88.860	83.375	272
2023-07-07	89.380	89.380	89.180	89.180	83.675	103
2023-07-06	90.000	90.580	89.520	89.520	83.994	227
2023-07-05	89.600	90.400	89.600	90.400	84.820	101
2023-07-04	90.420	90.860	89.900	90.400	84.820	243
2023-07-03	90.160	90.520	89.660	90.520	84.933	1,183
2023-06-30	90.100	90.120	89.220	89.680	84.144	638
2023-06-29	88.020	89.200	87.740	89.140	83.638	42

← NewerPage 14 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.