Raytheon Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	88.200	88.540	87.580	87.580	82.174	163
2023-06-27	88.060	88.660	88.060	88.080	82.643	218
2023-06-26	89.100	89.100	87.640	87.920	82.493	1,467
2023-06-23	89.940	90.500	88.660	88.940	83.450	581
2023-06-22	89.400	90.040	88.300	88.480	83.019	381
2023-06-21	89.780	90.340	88.740	90.300	84.726	109
2023-06-20	89.920	90.500	88.960	89.460	83.938	913
2023-06-19	90.220	90.240	89.500	89.520	83.994	94
2023-06-15	89.720	89.920	89.140	89.420	83.901	93
2023-06-14	92.060	92.060	89.400	89.400	83.882	20
2023-06-13	91.540	92.980	91.480	92.980	87.241	355
2023-06-12	92.160	92.840	92.140	92.440	86.734	597
2023-06-08	92.420	92.420	91.380	91.380	85.740	65
2023-06-07	91.540	91.780	90.600	91.060	85.439	636
2023-06-06	89.680	90.440	89.220	90.040	84.482	321
2023-06-05	90.100	90.620	89.280	90.140	84.576	790
2023-06-02	87.400	89.440	87.400	89.440	83.919	270
2023-06-01	86.660	87.280	85.960	87.080	81.705	289
2023-05-31	86.700	87.080	86.120	86.860	81.499	388
2023-05-30	87.380	87.620	85.800	86.640	81.292	11,562
2023-05-29	87.380	87.760	86.620	87.320	81.930	262
2023-05-26	86.360	87.900	86.360	87.480	82.080	383
2023-05-25	87.000	87.640	85.980	85.980	80.673	658
2023-05-24	87.200	87.740	86.360	87.640	82.230	3,196
2023-05-23	87.960	88.160	87.960	88.160	82.718	6
2023-05-22	89.420	89.420	88.420	88.660	83.187	142
2023-05-19	89.700	89.720	88.480	88.480	83.019	340
2023-05-18	89.340	89.920	88.760	88.780	83.300	275
2023-05-17	88.600	89.120	87.820	89.120	83.141	876
2023-05-16	89.460	89.460	88.020	88.200	82.283	419
2023-05-15	89.040	89.040	88.100	88.720	82.768	383
2023-05-12	88.520	88.740	87.240	88.600	82.656	203
2023-05-11	87.440	88.240	87.200	87.700	81.816	435
2023-05-10	87.180	88.000	87.160	87.620	81.742	794
2023-05-09	86.880	88.000	86.620	87.880	81.984	1,085
2023-05-08	87.500	87.500	87.220	87.220	81.369	74
2023-05-05	86.440	87.960	86.440	87.180	81.331	126
2023-05-04	87.820	88.080	86.500	86.800	80.977	717
2023-05-03	90.440	90.440	88.800	88.800	82.843	145
2023-05-02	91.320	92.100	89.500	89.500	83.496	3,165
2023-04-28	90.460	90.460	89.700	90.240	84.186	287
2023-04-27	89.480	89.760	89.200	89.280	83.290	82
2023-04-26	92.000	92.120	88.000	88.580	82.637	297
2023-04-25	92.160	94.520	91.920	92.060	85.884	958
2023-04-24	92.500	93.000	92.460	92.520	86.313	171
2023-04-21	94.380	94.380	92.900	92.900	86.667	555
2023-04-20	94.060	94.800	92.720	93.700	87.414	2,577
2023-04-19	96.280	96.280	94.900	95.340	88.944	516
2023-04-18	93.800	95.200	93.700	94.880	88.515	1,236
2023-04-17	93.100	94.080	92.300	93.980	87.675	694
2023-04-14	91.200	92.520	91.200	92.360	86.164	692
2023-04-13	92.400	92.400	91.200	91.240	85.119	103
2023-04-12	92.360	92.360	91.020	92.040	85.865	88
2023-04-11	92.320	92.320	91.140	92.080	85.903	1,600
2023-04-06	90.520	91.140	89.840	90.040	83.999	649
2023-04-05	91.300	92.240	90.500	91.040	84.932	782
2023-04-04	91.960	92.420	90.760	90.760	84.671	171
2023-04-03	91.460	91.860	90.160	91.860	85.697	872
2023-03-31	89.800	90.000	89.200	89.800	83.775	106
2023-03-30	89.400	90.600	89.400	89.400	83.402	37

← NewerPage 15 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.