Raytheon Technologies Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 153.16 | 153.40 | 151.74 | 153.18 | 150.94 | 542 |
| 2025-11-04 | 152.98 | 154.80 | 152.28 | 153.94 | 151.69 | 778 |
| 2025-11-03 | 155.16 | 155.16 | 152.62 | 153.22 | 150.98 | 468 |
| 2025-10-31 | 153.74 | 153.80 | 152.90 | 153.80 | 151.55 | 468 |
| 2025-10-30 | 151.10 | 153.92 | 150.94 | 153.84 | 151.59 | 886 |
| 2025-10-29 | 153.92 | 153.92 | 152.00 | 152.16 | 149.94 | 377 |
| 2025-10-28 | 154.14 | 155.48 | 152.68 | 154.40 | 152.14 | 464 |
| 2025-10-27 | 154.86 | 154.86 | 153.12 | 153.62 | 151.37 | 822 |
| 2025-10-24 | 155.02 | 155.12 | 153.86 | 153.86 | 151.61 | 284 |
| 2025-10-23 | 153.86 | 154.90 | 152.40 | 154.50 | 152.24 | 2,418 |
| 2025-10-22 | 149.46 | 152.80 | 149.26 | 151.36 | 149.15 | 610 |
| 2025-10-21 | 138.76 | 153.34 | 138.62 | 149.12 | 146.94 | 2,022 |
| 2025-10-20 | 135.86 | 138.24 | 135.86 | 138.24 | 136.22 | 538 |
← NewerPage 5 of 5 · 253 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.