Raytheon Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	95.200	95.200	95.200	95.200	88.366	66
2023-01-04	95.800	95.800	94.800	95.800	88.923	492
2023-01-03	96.000	97.200	95.200	95.400	88.552	738
2023-01-02	94.200	95.600	94.200	95.600	88.738	140
2022-12-30	93.200	94.000	93.000	94.000	87.253	590
2022-12-29	93.600	94.200	93.200	93.800	87.067	233
2022-12-28	93.000	94.000	93.000	94.000	87.253	145
2022-12-27	94.200	94.800	93.600	93.800	87.067	375
2022-12-23	93.400	93.600	92.200	93.200	86.510	445
2022-12-22	94.200	94.800	93.200	93.200	86.510	384
2022-12-21	92.400	94.000	92.400	93.800	87.067	204
2022-12-20	91.800	92.600	91.800	92.400	85.767	25
2022-12-19	92.200	93.200	92.200	93.000	86.324	155
2022-12-16	91.800	91.800	91.000	91.600	85.025	594
2022-12-15	94.400	94.400	91.800	91.800	85.210	556
2022-12-14	94.400	94.600	93.800	94.600	87.809	66
2022-12-13	94.200	95.400	94.200	94.600	87.809	387
2022-12-12	94.000	94.000	93.000	94.000	87.253	62
2022-12-09	94.800	94.800	93.800	94.200	87.438	270
2022-12-08	94.800	94.800	94.400	94.400	87.624	97
2022-12-07	94.800	94.800	93.000	94.200	87.438	575
2022-12-06	95.200	96.800	94.600	94.600	87.809	176
2022-12-05	96.400	96.400	94.800	96.200	89.295	2,996
2022-12-02	94.600	95.600	94.200	95.200	88.366	628
2022-12-01	95.800	95.800	94.000	94.200	87.438	765
2022-11-30	94.400	94.400	93.600	93.800	87.067	75
2022-11-29	93.800	94.000	93.400	94.000	87.253	94
2022-11-28	92.600	94.000	92.600	94.000	87.253	368
2022-11-25	94.000	94.000	93.200	93.800	87.067	58
2022-11-24	93.600	94.000	93.600	94.000	87.253	90
2022-11-23	94.400	94.400	93.600	93.600	86.881	14
2022-11-22	94.000	94.200	93.400	94.200	87.438	147
2022-11-21	93.200	93.400	92.000	93.200	86.510	130
2022-11-18	90.800	93.200	90.800	93.200	86.510	448
2022-11-17	89.800	91.000	89.800	90.400	83.911	102
2022-11-16	93.400	93.400	91.000	91.000	84.027	648
2022-11-15	90.800	90.800	89.200	90.400	83.473	197
2022-11-14	90.600	91.200	90.400	90.800	83.842	596
2022-11-11	96.600	96.600	91.400	92.000	84.950	3,715
2022-11-10	95.000	95.800	94.600	95.800	88.459	392
2022-11-09	95.600	95.600	95.000	95.600	88.275	555
2022-11-08	96.000	96.600	95.200	95.400	88.090	441
2022-11-07	96.600	96.600	95.200	96.200	88.829	205
2022-11-04	96.600	97.800	94.400	95.200	87.905	138
2022-11-03	96.000	97.600	96.000	97.600	90.121	572
2022-11-02	96.200	97.200	96.000	96.800	89.383	797
2022-11-01	96.000	97.400	95.400	97.400	89.937	451
2022-10-31	95.000	96.000	95.000	95.400	88.090	590
2022-10-28	91.800	95.000	91.800	95.000	87.721	454
2022-10-27	90.000	92.200	90.000	92.200	85.135	54
2022-10-26	88.000	91.200	87.800	91.200	84.212	2,815
2022-10-25	91.200	92.200	88.000	88.200	81.442	3,399
2022-10-24	90.600	92.000	90.200	91.200	84.212	2,300
2022-10-21	88.400	89.600	88.400	89.200	82.365	74
2022-10-20	89.800	89.800	89.200	89.600	82.734	2,466
2022-10-19	88.400	90.600	88.200	90.000	83.104	2,793
2022-10-18	87.400	87.800	86.200	87.800	81.072	293
2022-10-17	84.800	86.400	84.800	86.400	79.780	103
2022-10-14	86.400	88.000	84.800	84.800	78.302	204
2022-10-13	86.000	86.200	85.400	85.800	79.226	77

← NewerPage 17 of 22 · 1,274 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.