Raytheon Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	80.360	80.470	78.940	79.310	72.086	777
2022-01-27	79.430	81.680	79.430	81.310	73.904	1,003
2022-01-26	80.350	81.280	79.620	80.650	73.304	947
2022-01-25	77.250	78.030	76.270	77.930	70.831	524
2022-01-24	77.990	78.060	76.280	76.280	69.332	808
2022-01-21	77.570	78.080	77.570	78.080	70.968	450
2022-01-20	79.890	79.890	78.900	79.830	72.558	257
2022-01-19	79.000	80.300	78.800	79.880	72.604	128
2022-01-18	81.400	81.400	79.890	79.890	72.613	558
2022-01-17	80.800	82.290	80.800	81.340	73.931	1,399
2022-01-14	80.510	80.510	79.440	79.890	72.613	364
2022-01-13	79.710	80.380	79.420	80.380	73.058	152
2022-01-12	80.240	80.750	79.710	79.840	72.567	661
2022-01-10	79.700	79.700	79.010	79.210	71.995	15
2022-01-07	79.840	80.450	79.100	80.020	72.731	507
2022-01-06	79.890	79.990	78.930	79.990	72.704	182
2022-01-05	79.830	80.090	79.600	79.910	72.631	610
2022-01-04	76.960	79.100	76.960	79.100	71.895	200
2022-01-03	76.550	76.860	75.990	76.600	69.623	304
2021-12-30	75.380	76.280	75.380	76.010	69.086	150
2021-12-29	76.480	76.480	75.340	75.510	68.632	95
2021-12-28	75.670	76.110	75.370	76.110	69.177	288
2021-12-27	75.010	75.360	74.410	74.920	68.096	181
2021-12-23	74.290	75.360	73.860	75.070	68.232	612
2021-12-22	74.110	74.300	73.800	74.300	67.532	427
2021-12-21	73.690	74.010	73.530	74.010	67.268	160
2021-12-20	73.040	73.040	70.650	70.650	64.215	263
2021-12-17	73.000	73.460	72.670	73.250	66.578	212
2021-12-16	73.690	74.600	73.540	74.600	67.805	86
2021-12-15	74.700	74.730	72.990	73.200	66.532	413
2021-12-14	74.910	74.990	74.230	74.230	67.468	1,158
2021-12-13	76.010	76.620	75.590	76.070	69.141	1,606
2021-12-10	76.760	76.760	75.960	75.960	69.041	406
2021-12-09	76.440	76.440	75.750	76.380	69.423	50
2021-12-08	75.880	76.680	75.800	76.480	69.513	923
2021-12-07	75.360	76.200	74.920	76.200	69.259	464
2021-12-06	71.990	74.240	71.900	74.180	67.423	68
2021-12-03	72.230	72.490	71.840	71.840	65.296	69
2021-12-02	70.040	71.170	69.920	71.170	64.687	499
2021-12-01	72.520	72.830	71.780	72.120	65.551	1,285
2021-11-30	72.620	72.620	71.540	71.930	65.378	2,036
2021-11-29	73.950	74.630	73.270	73.270	66.596	719
2021-11-26	77.030	77.030	73.920	73.920	67.187	4,553
2021-11-25	77.810	78.260	77.380	77.380	70.331	708
2021-11-24	77.750	77.940	77.660	77.860	70.768	968
2021-11-23	76.410	77.950	76.410	77.210	70.177	453
2021-11-22	76.540	77.360	76.030	77.360	70.313	80
2021-11-19	76.770	77.100	75.760	75.860	68.950	2,120
2021-11-18	77.170	77.200	76.490	76.540	69.568	105
2021-11-17	78.400	78.790	77.440	77.440	69.986	60
2021-11-16	78.840	79.080	78.350	78.520	70.962	308
2021-11-15	78.240	78.320	77.440	77.930	70.429	617
2021-11-12	77.670	77.830	77.540	77.680	70.203	282
2021-11-11	78.910	79.190	77.950	77.950	70.447	229
2021-11-10	78.890	79.090	78.490	79.090	71.477	230
2021-11-09	78.160	78.160	77.730	77.730	70.248	36
2021-11-08	78.800	79.350	78.070	78.070	70.555	248
2021-11-05	75.940	78.790	75.940	78.500	70.944	515
2021-11-04	76.500	76.900	76.410	76.600	69.227	190
2021-11-03	75.870	76.260	75.090	75.680	68.395	476

← NewerPage 21 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.