Raytheon Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	149.30	149.95	148.45	148.45	147.35	1,241
2026-04-30	147.65	150.10	147.10	149.10	147.99	1,163
2026-04-29	150.05	150.55	147.20	147.25	146.16	838
2026-04-28	149.10	149.45	148.00	148.30	147.20	1,622
2026-04-27	147.65	150.30	147.30	148.50	147.40	1,856
2026-04-24	153.65	153.70	147.55	147.60	146.50	942
2026-04-23	155.10	155.90	153.85	154.55	153.40	1,146
2026-04-22	161.00	161.20	154.45	154.50	153.35	1,468
2026-04-21	167.65	171.75	159.55	159.60	158.42	4,039
2026-04-20	167.05	167.90	165.80	165.80	164.57	487
2026-04-17	166.75	168.45	164.50	167.15	165.91	984
2026-04-16	167.80	169.60	165.90	166.35	165.12	683
2026-04-15	172.50	172.50	167.90	167.90	166.65	729
2026-04-14	170.55	173.05	170.00	172.10	170.82	556
2026-04-13	172.60	173.10	171.55	171.55	170.28	1,264
2026-04-10	174.45	175.30	169.70	172.70	171.42	1,241
2026-04-09	174.45	174.95	173.85	174.35	173.06	140
2026-04-08	170.35	173.75	169.60	173.75	172.46	874
2026-04-07	173.05	173.05	169.70	169.80	168.54	789
2026-04-02	169.24	171.58	168.00	170.08	168.82	547
2026-04-01	166.72	168.62	166.68	168.32	167.07	2,148
2026-03-31	163.90	165.80	163.26	165.42	164.19	1,209
2026-03-30	164.68	167.58	164.04	165.02	163.80	699
2026-03-27	166.70	166.96	165.64	165.64	164.41	323
2026-03-26	169.88	169.88	165.70	166.64	165.40	599
2026-03-25	167.32	169.10	167.24	169.08	167.83	1,475
2026-03-24	167.62	168.88	165.96	167.38	166.14	1,289
2026-03-23	170.58	172.46	169.62	170.92	169.65	509
2026-03-20	173.94	174.62	172.44	172.44	171.16	807
2026-03-19	178.90	178.90	171.82	173.60	172.31	1,334
2026-03-18	175.18	179.22	175.18	178.80	177.47	720
2026-03-17	178.44	178.96	174.64	176.48	175.17	2,232
2026-03-16	180.00	181.30	178.02	179.32	177.99	1,639
2026-03-13	177.46	179.76	176.80	179.58	178.25	699
2026-03-12	179.34	179.80	175.94	177.96	176.64	1,251
2026-03-11	177.88	180.32	177.20	180.32	178.98	729
2026-03-10	178.24	178.78	177.00	177.94	176.62	843
2026-03-09	183.66	185.44	179.20	180.78	179.44	3,016
2026-03-06	177.00	179.28	176.00	178.26	176.94	3,258
2026-03-05	180.78	181.86	174.04	174.50	173.20	2,079
2026-03-04	178.44	179.16	175.52	177.78	176.46	924
2026-03-03	183.78	185.94	179.00	180.50	179.16	2,205
2026-03-02	188.00	189.00	178.70	180.06	178.72	17,416
2026-02-27	167.08	168.88	166.86	168.52	167.27	543
2026-02-26	166.52	168.52	164.70	168.02	166.77	1,071
2026-02-25	167.70	169.76	163.84	165.78	164.55	1,359
2026-02-24	172.04	172.14	167.70	168.26	167.01	200
2026-02-23	174.02	174.02	172.20	173.14	171.85	868
2026-02-20	175.10	175.16	173.12	174.86	173.56	758
2026-02-19	172.86	175.30	171.92	173.70	171.83	1,101
2026-02-18	170.70	173.76	170.70	172.84	170.98	1,559
2026-02-17	169.68	170.70	169.28	170.70	168.86	160
2026-02-16	169.66	169.68	168.06	168.86	167.04	529
2026-02-13	168.92	171.66	168.08	169.72	167.89	681
2026-02-12	165.90	168.66	165.24	168.02	166.21	845
2026-02-11	164.54	167.40	163.84	167.40	165.60	718
2026-02-10	165.54	166.40	162.48	163.12	161.36	186
2026-02-09	167.72	168.20	166.30	166.48	164.69	303
2026-02-06	167.52	170.10	166.48	169.50	167.67	878
2026-02-05	166.96	167.30	165.20	165.82	164.03	883

← NewerPage 3 of 22 · 1,271 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.