Raytheon Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	86.800	86.800	86.200	86.200	79.595	3
2022-10-11	86.800	87.200	86.800	87.000	80.334	12
2022-10-10	86.800	87.200	86.400	87.200	80.518	62
2022-10-07	85.200	86.400	85.200	85.800	79.226	204
2022-10-06	86.400	86.400	85.200	86.200	79.595	47
2022-10-05	85.800	85.800	85.200	85.800	79.226	20
2022-10-04	84.600	85.600	84.600	85.600	79.041	97
2022-10-03	84.600	85.200	83.800	84.800	78.302	375
2022-09-30	84.800	85.000	84.000	84.600	78.118	40
2022-09-29	85.000	85.200	83.800	83.800	77.379	26
2022-09-28	83.800	85.800	83.600	85.800	79.226	335
2022-09-27	85.000	85.600	84.600	84.600	78.118	99
2022-09-26	84.200	84.800	83.800	84.600	78.118	727
2022-09-23	85.000	86.200	84.000	84.200	77.748	868
2022-09-22	85.000	86.200	85.000	85.600	79.041	90
2022-09-21	86.400	89.200	86.400	88.200	81.442	287
2022-09-20	84.400	84.800	84.200	84.400	77.933	112
2022-09-19	85.800	85.800	84.200	84.400	77.933	235
2022-09-16	84.600	85.600	84.200	85.600	79.041	507
2022-09-15	87.600	87.600	85.800	86.600	79.964	35
2022-09-14	85.200	85.200	83.600	84.400	77.933	167
2022-09-13	86.400	87.400	85.400	85.400	78.856	234
2022-09-12	86.400	87.600	86.400	86.800	80.149	407
2022-09-09	86.600	87.400	86.600	86.800	80.149	317
2022-09-07	87.200	87.200	86.600	86.600	79.964	2
2022-09-06	88.000	89.000	88.000	88.600	81.811	153
2022-09-05	90.200	90.200	88.000	89.000	82.180	605
2022-09-02	88.200	89.200	87.400	89.000	82.180	152
2022-09-01	89.800	90.000	88.400	88.400	81.626	716
2022-08-31	91.200	91.600	90.200	90.200	83.288	931
2022-08-30	92.800	94.600	91.000	91.000	84.027	250
2022-08-29	94.000	94.000	91.800	92.200	85.135	276
2022-08-26	96.200	97.600	94.600	94.800	87.536	567
2022-08-25	94.400	95.200	94.200	94.800	87.536	349
2022-08-24	92.400	94.200	92.400	93.600	86.428	101
2022-08-23	91.600	92.600	91.600	92.400	85.320	29
2022-08-22	93.400	93.400	91.800	93.200	86.059	768
2022-08-19	93.000	93.400	93.000	93.000	85.874	107
2022-08-18	93.600	93.600	92.400	93.600	86.428	91
2022-08-17	93.400	93.800	92.600	93.600	85.989	563
2022-08-16	94.000	95.400	93.400	94.000	86.357	1,426
2022-08-15	92.000	93.200	92.000	93.200	85.622	299
2022-08-12	89.800	91.400	89.800	91.400	83.968	722
2022-08-11	91.000	91.000	90.200	90.600	83.233	190
2022-08-10	90.600	90.600	89.600	90.600	83.233	33
2022-08-09	89.000	90.000	89.000	90.000	82.682	134
2022-08-08	91.200	91.400	90.000	90.000	82.682	101
2022-08-05	90.000	91.200	90.000	90.400	83.050	321
2022-08-04	93.600	93.600	92.000	92.000	84.520	442
2022-08-03	93.200	93.200	91.800	92.000	84.520	500
2022-08-02	90.000	92.200	90.000	91.800	84.336	739
2022-08-01	91.400	91.800	91.000	91.200	83.785	522
2022-07-29	90.400	91.200	89.800	90.800	83.417	309
2022-07-28	88.000	91.200	87.600	91.200	83.785	208
2022-07-27	89.200	89.200	88.000	89.000	81.763	258
2022-07-26	93.000	93.400	90.400	90.400	83.050	1,623
2022-07-25	92.800	93.400	92.000	93.000	85.438	369
2022-07-22	93.200	93.200	92.400	92.600	85.071	387
2022-07-21	92.800	93.200	91.600	92.600	85.071	787
2022-07-20	91.000	92.800	91.000	92.600	85.071	1,973

← NewerPage 18 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.