Raytheon Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	173.08	176.72	166.90	167.02	165.22	1,516
2026-02-03	169.26	172.86	169.26	172.24	170.38	2,366
2026-02-02	168.26	169.76	168.00	168.50	166.68	564
2026-01-30	168.34	168.34	166.82	167.22	165.42	568
2026-01-29	167.90	168.82	166.74	167.76	165.95	2,071
2026-01-28	168.62	169.12	167.52	169.12	167.30	1,910
2026-01-27	164.14	169.36	162.74	164.98	163.20	2,499
2026-01-26	165.60	165.60	162.82	164.06	162.29	1,718
2026-01-23	168.00	168.22	166.62	167.08	165.28	1,161
2026-01-22	169.46	170.56	167.90	168.28	166.47	2,230
2026-01-21	168.14	169.72	167.46	168.22	166.41	1,509
2026-01-20	171.24	172.44	169.72	169.84	168.01	1,292
2026-01-19	175.94	176.32	173.78	175.24	173.35	1,172
2026-01-16	173.00	173.82	172.24	173.82	171.95	423
2026-01-15	171.92	172.36	170.00	171.08	169.24	1,779
2026-01-14	166.72	168.26	166.72	168.26	166.45	1,147
2026-01-13	167.46	169.20	165.80	167.80	165.99	2,891
2026-01-12	163.66	164.84	161.82	163.46	161.70	763
2026-01-09	162.26	162.38	158.86	161.58	159.84	1,951
2026-01-08	166.88	167.90	160.18	162.38	160.63	3,585
2026-01-07	163.76	164.48	162.90	164.08	162.31	539
2026-01-06	161.28	161.68	160.70	161.50	159.76	316
2026-01-05	162.46	162.74	159.18	159.18	157.46	1,947
2026-01-02	157.46	157.84	156.22	156.72	155.03	1,578
2025-12-30	157.20	157.56	157.14	157.14	155.45	280
2025-12-29	156.44	157.90	156.44	157.04	155.35	1,366
2025-12-23	159.04	159.04	157.88	158.24	156.53	366
2025-12-22	155.00	157.34	155.00	157.34	155.64	332
2025-12-19	151.76	155.00	151.76	155.00	153.33	785
2025-12-18	150.88	153.64	150.70	153.64	151.98	490
2025-12-17	152.70	153.20	151.12	152.04	150.40	194
2025-12-16	155.36	155.36	152.86	152.88	151.23	223
2025-12-15	152.76	154.48	152.18	153.84	152.18	209
2025-12-12	152.52	152.52	150.86	150.86	149.23	95
2025-12-11	148.40	151.08	148.40	151.08	149.45	147
2025-12-10	147.50	149.16	147.12	149.16	147.55	880
2025-12-09	147.74	147.74	145.84	147.34	145.75	427
2025-12-08	147.18	147.26	146.26	146.30	144.72	644
2025-12-05	147.44	147.44	145.92	146.04	144.47	45
2025-12-04	144.76	147.32	143.76	147.32	145.73	780
2025-12-03	145.02	145.50	143.62	143.62	142.07	324
2025-12-02	144.72	145.68	144.26	145.38	143.81	637
2025-12-01	150.72	150.72	146.40	146.90	145.32	847
2025-11-28	149.70	150.42	148.90	150.18	148.56	357
2025-11-27	149.36	149.74	148.18	149.48	147.87	526
2025-11-26	148.80	149.40	148.54	149.22	147.61	96
2025-11-25	148.54	149.28	146.62	148.38	146.78	186
2025-11-24	146.88	149.32	145.80	149.32	147.71	1,396
2025-11-21	148.94	150.06	146.70	147.28	145.69	342
2025-11-20	150.00	153.96	150.00	151.32	149.11	830
2025-11-19	152.00	152.00	149.78	150.40	148.20	966
2025-11-18	149.76	152.32	149.76	151.48	149.27	309
2025-11-17	151.42	151.56	150.96	150.96	148.75	77
2025-11-14	149.02	150.62	148.76	150.62	148.42	633
2025-11-13	153.34	153.34	153.34	153.34	151.10	5
2025-11-12	154.76	155.48	154.52	154.76	152.50	113
2025-11-11	155.60	155.60	153.62	153.80	151.55	275
2025-11-10	154.44	154.44	153.48	153.50	151.26	296
2025-11-07	152.70	152.70	150.72	151.54	149.33	1,972
2025-11-06	151.56	151.80	150.88	151.70	149.48	771

← NewerPage 4 of 22 · 1,273 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.