Raytheon Technologies Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-02 | 76.090 | 76.420 | 75.910 | 76.150 | 68.820 | 162 |
| 2021-11-01 | 77.490 | 77.490 | 76.150 | 76.440 | 69.082 | 124 |
| 2021-10-29 | 76.620 | 76.680 | 76.050 | 76.560 | 69.191 | 434 |
| 2021-10-28 | 77.210 | 77.750 | 76.150 | 76.240 | 68.901 | 348 |
| 2021-10-27 | 77.550 | 77.550 | 76.200 | 77.400 | 69.950 | 642 |
| 2021-10-26 | 79.120 | 79.600 | 76.760 | 76.760 | 69.371 | 1,306 |
| 2021-10-25 | 79.530 | 79.530 | 78.440 | 79.200 | 71.576 | 1,832 |
| 2021-10-22 | 79.000 | 79.310 | 78.720 | 78.720 | 71.143 | 299 |
| 2021-10-21 | 77.940 | 78.480 | 77.940 | 78.460 | 70.908 | 132 |
| 2021-10-20 | 78.850 | 78.890 | 77.750 | 78.870 | 71.278 | 265 |
| 2021-10-19 | 78.560 | 78.720 | 77.880 | 78.720 | 71.143 | 275 |
| 2021-10-18 | 78.990 | 78.990 | 77.720 | 77.960 | 70.456 | 417 |
| 2021-10-15 | 77.500 | 78.480 | 77.500 | 78.480 | 70.926 | 60 |
| 2021-10-14 | 77.520 | 77.950 | 77.040 | 77.040 | 69.624 | 1,047 |
← NewerPage 22 of 22 · 1,274 trading days
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.