Raytheon Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	89.600	90.000	89.400	90.000	83.962	347
2023-03-28	89.800	90.200	89.400	89.400	83.402	231
2023-03-27	90.400	90.400	89.600	89.600	83.589	100
2023-03-24	88.200	89.400	88.200	89.000	83.029	299
2023-03-23	89.200	89.600	88.800	89.200	83.216	1,096
2023-03-22	91.400	91.400	90.800	90.800	84.708	564
2023-03-21	90.400	91.400	90.400	91.400	85.268	15
2023-03-20	89.000	91.000	88.800	91.000	84.895	308
2023-03-17	92.600	92.600	90.200	90.200	84.149	225
2023-03-16	90.600	92.200	89.800	92.200	86.014	130
2023-03-15	92.400	92.400	90.800	90.800	84.708	128
2023-03-14	91.000	92.000	91.000	91.800	85.641	193
2023-03-13	90.800	91.000	88.800	90.600	84.522	1,005
2023-03-10	90.000	91.000	89.800	91.000	84.895	336
2023-03-09	92.400	92.800	91.800	91.800	85.641	371
2023-03-08	92.600	93.400	92.000	92.400	86.201	587
2023-03-07	92.400	94.000	92.400	93.600	87.321	1,192
2023-03-06	93.400	93.600	92.600	93.400	87.134	367
2023-03-03	93.600	93.600	93.000	93.000	86.761	261
2023-03-02	93.000	93.000	92.200	92.400	86.201	436
2023-03-01	93.200	93.200	91.600	92.000	85.828	1,013
2023-02-28	94.000	94.200	93.000	93.200	86.947	210
2023-02-27	95.200	95.200	93.600	93.800	87.507	251
2023-02-24	93.400	94.600	93.200	93.800	87.507	383
2023-02-23	95.000	95.000	94.200	94.200	87.880	395
2023-02-22	95.000	95.200	94.000	94.400	87.624	661
2023-02-21	95.000	96.000	93.400	94.400	87.624	1,627
2023-02-20	95.200	95.400	94.000	95.200	88.366	1,097
2023-02-17	95.000	95.000	93.200	94.400	87.624	803
2023-02-16	94.600	94.800	94.000	94.400	87.624	2,360
2023-02-15	95.000	95.200	94.200	94.600	87.809	1,716
2023-02-14	94.000	94.400	93.400	94.200	87.438	535
2023-02-13	93.800	95.400	93.600	93.600	86.881	937
2023-02-10	91.800	93.400	91.000	93.400	86.696	989
2023-02-09	91.600	91.600	91.000	91.400	84.839	851
2023-02-08	91.000	91.400	90.600	91.400	84.839	344
2023-02-07	91.800	91.800	90.000	90.000	83.540	34
2023-02-06	89.000	90.800	88.800	90.600	84.097	2,009
2023-02-03	89.400	90.000	89.000	89.800	83.354	419
2023-02-02	90.600	90.600	88.600	89.200	82.797	722
2023-02-01	92.000	92.000	89.800	89.800	83.354	359
2023-01-31	90.400	91.600	90.400	90.600	84.097	465
2023-01-30	90.800	91.800	90.400	90.800	84.282	1,443
2023-01-27	91.000	93.000	91.000	92.000	85.396	139
2023-01-26	91.600	92.800	91.600	92.000	85.396	631
2023-01-25	91.800	91.800	90.200	90.200	83.725	429
2023-01-24	89.000	94.000	87.800	90.000	83.540	3,057
2023-01-23	87.000	88.600	86.600	88.600	82.240	308
2023-01-20	87.400	87.600	86.400	86.400	80.198	370
2023-01-19	89.000	89.000	88.000	88.000	81.683	1,022
2023-01-18	90.200	91.400	89.400	89.400	82.983	174
2023-01-17	90.600	91.400	90.600	91.400	84.839	272
2023-01-16	91.200	91.800	90.600	91.400	84.839	248
2023-01-13	92.800	92.800	90.000	91.000	84.468	2,483
2023-01-12	93.200	93.200	92.200	92.400	85.767	407
2023-01-11	92.600	94.000	92.200	92.200	85.582	350
2023-01-10	93.000	93.400	92.000	93.400	86.696	95
2023-01-09	95.400	96.800	94.000	94.200	87.438	1,047
2023-01-06	95.400	97.600	95.400	97.600	90.594	135
2023-01-05	95.200	95.200	95.200	95.200	88.366	66

← NewerPage 16 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.