Raytheon Technologies Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 185.95 | 192.00 | 185.95 | 191.65 | 191.02 | 1,371 |
| 2026-07-24 | 183.45 | 188.60 | 182.80 | 187.30 | 186.68 | 2,873 |
| 2026-07-23 | 170.95 | 187.40 | 170.85 | 184.60 | 183.99 | 3,586 |
| 2026-07-22 | 170.30 | 172.25 | 169.45 | 170.80 | 170.24 | 397 |
| 2026-07-21 | 169.80 | 171.45 | 167.55 | 171.45 | 170.89 | 146 |
| 2026-07-20 | 170.05 | 172.55 | 169.90 | 172.30 | 171.73 | 396 |
| 2026-07-17 | 170.50 | 173.40 | 170.25 | 171.90 | 171.33 | 546 |
| 2026-07-16 | 170.00 | 171.45 | 170.00 | 170.40 | 169.84 | 242 |
| 2026-07-15 | 170.45 | 171.50 | 169.05 | 170.60 | 170.04 | 581 |
| 2026-07-14 | 171.50 | 172.95 | 171.50 | 172.70 | 172.13 | 174 |
| 2026-07-13 | 171.90 | 172.50 | 171.90 | 172.25 | 171.68 | 165 |
| 2026-07-10 | 170.20 | 170.70 | 169.55 | 169.95 | 169.39 | 605 |
| 2026-07-09 | 170.40 | 171.20 | 169.45 | 170.30 | 169.74 | 523 |
| 2026-07-08 | 174.85 | 177.00 | 172.80 | 172.80 | 172.23 | 1,014 |
| 2026-07-07 | 176.30 | 178.00 | 175.45 | 175.90 | 175.32 | 1,008 |
| 2026-07-06 | 174.20 | 175.00 | 173.75 | 174.40 | 173.83 | 207 |
| 2026-07-03 | 174.95 | 174.95 | 171.85 | 171.85 | 171.28 | 191 |
| 2026-07-02 | 168.25 | 172.50 | 168.25 | 171.95 | 171.38 | 1,266 |
| 2026-07-01 | 166.35 | 167.75 | 166.15 | 167.75 | 167.20 | 531 |
| 2026-06-30 | 164.80 | 165.60 | 164.50 | 165.60 | 165.05 | 110 |
| 2026-06-29 | 164.15 | 166.15 | 164.15 | 164.45 | 163.91 | 477 |
| 2026-06-26 | 164.60 | 166.70 | 164.20 | 166.50 | 165.95 | 859 |
| 2026-06-25 | 162.55 | 166.55 | 162.00 | 164.90 | 164.36 | 1,025 |
| 2026-06-24 | 163.05 | 165.15 | 163.05 | 163.95 | 163.41 | 649 |
| 2026-06-23 | 159.65 | 162.00 | 158.40 | 161.60 | 161.07 | 710 |
| 2026-06-22 | 162.55 | 162.75 | 159.00 | 159.35 | 158.83 | 1,143 |
| 2026-06-19 | 161.60 | 163.65 | 161.60 | 161.85 | 161.32 | 1,090 |
| 2026-06-18 | 167.10 | 169.25 | 162.20 | 162.20 | 161.67 | 1,082 |
| 2026-06-17 | 161.55 | 165.55 | 160.60 | 165.00 | 164.46 | 1,402 |
| 2026-06-16 | 157.85 | 159.60 | 157.60 | 159.10 | 158.58 | 469 |
| 2026-06-15 | 158.70 | 159.30 | 157.25 | 159.30 | 158.78 | 1,255 |
| 2026-06-12 | 158.45 | 159.90 | 158.20 | 159.20 | 158.68 | 537 |
| 2026-06-11 | 154.10 | 157.90 | 154.10 | 157.90 | 157.38 | 879 |
| 2026-06-10 | 156.95 | 158.65 | 154.65 | 154.75 | 154.24 | 1,495 |
| 2026-06-09 | 154.50 | 156.45 | 154.15 | 156.10 | 155.59 | 886 |
| 2026-06-08 | 157.30 | 157.35 | 155.05 | 155.05 | 154.54 | 623 |
| 2026-06-05 | 154.60 | 158.00 | 154.55 | 157.85 | 157.33 | 1,189 |
| 2026-06-04 | 148.35 | 154.30 | 148.35 | 153.50 | 152.99 | 1,205 |
| 2026-06-03 | 150.60 | 151.70 | 149.00 | 151.50 | 151.00 | 428 |
| 2026-06-02 | 150.30 | 150.90 | 148.80 | 149.85 | 149.36 | 850 |
| 2026-06-01 | 154.10 | 154.10 | 150.25 | 151.10 | 150.60 | 434 |
| 2026-05-29 | 153.10 | 154.65 | 151.65 | 153.55 | 153.04 | 427 |
| 2026-05-28 | 151.70 | 155.55 | 151.70 | 154.60 | 154.09 | 382 |
| 2026-05-27 | 153.75 | 154.45 | 151.65 | 151.70 | 151.20 | 1,207 |
| 2026-05-26 | 152.15 | 153.05 | 152.10 | 153.05 | 152.55 | 403 |
| 2026-05-25 | 154.85 | 154.85 | 151.85 | 151.90 | 151.40 | 204 |
| 2026-05-22 | 150.85 | 152.35 | 150.85 | 151.80 | 151.30 | 1,541 |
| 2026-05-21 | 151.00 | 152.15 | 149.80 | 152.15 | 151.02 | 466 |
| 2026-05-20 | 150.00 | 150.85 | 150.00 | 150.10 | 148.99 | 317 |
| 2026-05-19 | 151.35 | 152.00 | 151.20 | 151.85 | 150.72 | 1,645 |
| 2026-05-18 | 147.10 | 148.85 | 146.45 | 148.80 | 147.70 | 540 |
| 2026-05-15 | 152.15 | 152.15 | 149.25 | 149.25 | 148.14 | 282 |
| 2026-05-14 | 152.15 | 152.60 | 151.10 | 151.10 | 149.98 | 116 |
| 2026-05-13 | 152.60 | 153.10 | 150.00 | 152.95 | 151.81 | 1,402 |
| 2026-05-12 | 152.30 | 152.75 | 150.80 | 151.40 | 150.28 | 792 |
| 2026-05-11 | 149.30 | 151.90 | 148.10 | 151.90 | 150.77 | 1,432 |
| 2026-05-08 | 150.70 | 150.70 | 148.70 | 149.00 | 147.89 | 900 |
| 2026-05-07 | 151.10 | 151.10 | 148.30 | 148.75 | 147.65 | 872 |
| 2026-05-06 | 146.50 | 151.25 | 146.50 | 150.60 | 149.48 | 1,914 |
| 2026-05-05 | 148.10 | 148.45 | 146.30 | 147.25 | 146.16 | 553 |
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.