Raytheon Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	92.600	94.600	91.000	93.800	85.714	3,839
2022-04-25	93.000	93.400	91.400	91.600	83.704	1,606
2022-04-22	94.000	94.600	93.200	94.000	85.897	1,551
2022-04-21	96.600	97.400	95.800	96.600	88.273	985
2022-04-20	96.800	97.400	96.200	96.800	88.456	1,699
2022-04-19	98.200	98.200	95.800	97.200	88.821	3,835
2022-04-14	95.200	97.200	94.200	97.000	88.639	932
2022-04-13	95.600	96.200	95.000	95.200	86.994	1,377
2022-04-12	94.400	95.600	93.600	95.600	87.359	947
2022-04-11	93.200	94.400	91.600	93.800	85.714	2,483
2022-04-08	93.400	94.600	92.600	93.800	85.714	4,017
2022-04-07	91.000	91.200	89.600	91.200	83.339	761
2022-04-06	91.400	91.400	90.000	90.600	82.790	393
2022-04-05	90.800	91.600	90.800	91.000	83.156	3,590
2022-04-04	91.000	91.800	90.000	90.200	82.425	310
2022-04-01	90.450	90.910	89.550	90.500	82.699	383
2022-03-31	91.240	91.510	90.060	90.110	82.342	1,743
2022-03-30	90.700	91.480	90.360	90.360	82.571	674
2022-03-29	92.380	93.200	89.320	90.690	82.872	6,888
2022-03-28	94.720	94.850	92.110	92.600	84.618	3,930
2022-03-25	92.690	93.600	92.280	93.600	85.532	868
2022-03-24	93.160	93.160	92.000	92.060	84.124	1,810
2022-03-23	92.100	93.380	91.810	92.090	84.152	1,410
2022-03-22	91.200	91.700	89.870	90.940	83.101	1,811
2022-03-21	88.590	91.310	87.670	90.880	83.046	2,284
2022-03-18	88.190	89.020	87.650	87.650	80.095	1,109
2022-03-17	85.850	87.230	85.850	87.230	79.711	1,039
2022-03-16	90.000	90.190	86.690	86.900	79.409	5,039
2022-03-15	88.300	89.110	88.130	88.780	81.127	464
2022-03-14	89.490	89.490	87.640	87.660	80.104	1,187
2022-03-11	90.590	90.700	89.060	89.740	82.004	1,103
2022-03-10	88.900	90.200	88.370	89.110	81.429	1,327
2022-03-09	87.160	88.810	85.000	88.810	81.155	5,678
2022-03-08	90.500	91.380	88.300	89.590	81.867	4,953
2022-03-07	92.180	94.780	90.670	94.350	86.217	5,470
2022-03-04	92.080	93.300	90.110	90.160	82.388	16,887
2022-03-03	91.200	91.460	89.630	89.770	82.032	4,921
2022-03-02	92.950	94.310	90.490	91.150	83.293	4,393
2022-03-01	92.350	93.710	91.840	93.120	85.093	5,881
2022-02-28	93.690	94.010	88.000	90.770	82.946	35,077
2022-02-25	84.200	86.770	84.000	86.770	79.290	4,915
2022-02-24	81.710	86.920	80.890	82.030	74.959	9,751
2022-02-23	83.340	83.670	82.250	82.300	74.803	309
2022-02-22	81.520	84.200	81.520	83.180	75.603	4,084
2022-02-21	83.140	83.140	81.130	81.320	73.913	7,222
2022-02-18	83.070	83.710	82.400	82.440	74.931	459
2022-02-17	83.420	83.420	82.500	82.730	75.194	232
2022-02-16	83.180	83.350	83.050	83.350	75.758	7
2022-02-15	83.530	83.660	82.020	83.400	75.803	2,568
2022-02-14	84.570	84.600	83.000	83.090	75.521	3,009
2022-02-11	83.240	84.200	83.240	83.740	76.112	216
2022-02-10	84.610	84.910	83.620	83.620	76.003	247
2022-02-09	83.390	84.080	83.270	83.760	76.130	551
2022-02-08	82.000	82.640	80.900	82.640	75.112	1,947
2022-02-07	81.470	82.240	80.810	82.240	74.749	363
2022-02-04	81.110	81.110	80.410	80.980	73.604	827
2022-02-03	80.690	81.610	80.650	81.000	73.622	174
2022-02-02	81.250	81.250	80.080	80.770	73.413	158
2022-02-01	80.670	80.760	79.570	80.450	73.122	468
2022-01-31	81.590	81.590	79.700	79.700	72.440	410

← NewerPage 20 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.