Raytheon Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	89.000	89.800	86.800	87.800	80.661	3,610
2022-07-18	90.200	91.000	90.000	90.200	82.866	294
2022-07-15	90.400	90.800	89.800	90.800	83.417	848
2022-07-14	91.200	91.600	89.800	90.000	82.682	634
2022-07-13	94.600	94.600	92.000	92.000	84.520	435
2022-07-12	95.000	95.000	93.600	94.400	86.724	265
2022-07-11	93.600	94.400	93.000	93.600	85.989	933
2022-07-08	93.200	93.800	92.600	93.400	85.806	1,384
2022-07-07	92.000	93.400	92.000	93.000	85.438	411
2022-07-06	91.200	91.400	90.400	91.000	83.601	212
2022-07-05	94.200	94.400	89.800	89.800	82.498	592
2022-07-04	93.400	93.400	92.200	93.000	85.438	156
2022-07-01	92.000	93.000	91.200	92.000	84.520	1,487
2022-06-30	88.800	90.200	88.600	90.200	82.866	777
2022-06-29	88.400	89.600	88.400	88.600	81.396	613
2022-06-28	89.000	91.000	88.800	90.200	82.866	330
2022-06-27	89.600	89.800	89.200	89.200	81.947	22
2022-06-24	88.000	88.800	87.200	88.800	81.580	98
2022-06-23	87.600	88.600	86.800	86.800	79.742	492
2022-06-22	86.800	88.000	86.200	88.000	80.845	172
2022-06-21	85.800	87.400	84.800	87.200	80.110	252
2022-06-20	84.400	85.600	84.400	85.600	78.640	284
2022-06-17	85.400	85.800	84.000	84.600	77.721	138
2022-06-16	88.200	88.200	85.800	85.800	78.824	725
2022-06-15	88.400	88.600	87.600	88.600	81.396	339
2022-06-14	88.400	89.000	87.600	87.600	80.477	306
2022-06-13	88.200	89.600	88.200	88.400	81.212	1,322
2022-06-10	91.400	92.000	89.800	89.800	82.498	247
2022-06-09	91.800	93.000	91.800	92.400	84.887	380
2022-06-08	93.800	94.400	92.600	93.000	85.438	1,672
2022-06-07	89.400	91.800	89.400	91.600	84.152	646
2022-06-06	89.800	91.000	89.800	91.000	83.601	664
2022-06-03	90.200	90.200	89.000	89.400	82.131	516
2022-06-02	89.600	89.600	88.600	88.800	81.580	299
2022-06-01	89.400	89.600	88.000	88.800	81.580	458
2022-05-31	90.200	90.200	88.400	88.600	81.396	660
2022-05-30	90.200	91.200	89.200	90.000	82.682	719
2022-05-27	89.000	89.600	88.400	89.600	82.315	521
2022-05-26	87.600	89.000	87.000	89.000	81.763	416
2022-05-25	87.800	88.000	87.400	87.600	80.477	562
2022-05-24	84.200	86.000	84.200	84.600	77.721	1,079
2022-05-23	86.800	86.800	84.800	86.000	79.007	378
2022-05-20	86.600	86.600	84.600	84.600	77.721	451
2022-05-19	86.800	87.200	84.400	85.000	78.089	1,189
2022-05-18	90.400	90.400	89.200	89.200	81.511	345
2022-05-17	88.600	89.800	88.400	89.800	82.059	813
2022-05-16	88.600	89.200	87.600	89.200	81.511	614
2022-05-13	89.400	89.400	88.200	88.600	80.963	951
2022-05-12	84.800	88.400	84.800	87.800	80.232	3,558
2022-05-11	88.200	89.000	86.400	88.800	81.145	1,627
2022-05-10	86.600	88.200	86.600	87.600	80.049	1,425
2022-05-09	90.600	90.600	87.800	87.800	80.232	1,997
2022-05-06	91.600	91.800	89.400	89.400	81.694	665
2022-05-05	93.000	93.000	91.000	91.600	83.704	2,639
2022-05-04	91.600	91.600	90.400	90.400	82.607	442
2022-05-03	90.600	91.000	89.200	91.000	83.156	125
2022-05-02	91.200	91.200	89.400	89.600	81.876	912
2022-04-29	93.400	94.000	92.000	92.600	84.618	1,512
2022-04-28	94.400	95.400	92.400	92.400	84.435	1,829
2022-04-27	94.000	95.600	92.800	94.000	85.897	3,293

← NewerPage 19 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.