Raytheon Technologies Corp historical data

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

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
2025-10-17	134.10	134.80	132.34	134.80	132.83	2,721
2025-10-16	135.32	135.68	134.50	135.36	133.38	1,262
2025-10-15	137.64	138.22	136.60	136.60	134.60	325
2025-10-14	136.58	137.34	136.54	137.22	135.21	763
2025-10-13	136.28	138.38	136.28	136.96	134.96	1,555
2025-10-10	141.34	141.34	137.52	137.52	135.51	914
2025-10-09	145.28	146.20	143.96	144.08	141.97	528
2025-10-08	146.28	146.86	145.60	145.78	143.65	1,191
2025-10-07	144.98	145.56	144.80	145.10	142.98	276
2025-10-06	142.70	145.00	142.70	145.00	142.88	1,085
2025-10-03	142.50	143.08	141.90	142.04	139.96	334
2025-10-02	142.90	142.90	141.80	142.22	140.14	1,079
2025-10-01	141.98	143.00	140.80	142.64	140.56	1,910
2025-09-30	140.94	142.16	140.00	142.04	139.96	645
2025-09-29	140.24	143.02	139.50	140.42	138.37	1,630
2025-09-26	137.94	140.58	137.90	140.28	138.23	351
2025-09-25	137.98	138.46	136.96	137.58	135.57	839
2025-09-24	135.84	138.82	135.84	138.50	136.48	1,234
2025-09-23	135.26	136.12	135.00	135.72	133.74	119
2025-09-22	134.04	135.12	133.54	135.04	133.07	496
2025-09-19	134.90	134.90	133.62	133.82	131.86	225
2025-09-18	134.86	134.86	133.50	133.90	131.94	117
2025-09-17	133.12	134.20	133.12	134.06	132.10	551
2025-09-16	134.20	134.92	133.24	134.08	132.12	433
2025-09-15	133.04	133.92	132.34	133.20	131.25	195
2025-09-12	133.52	134.84	133.28	134.02	132.06	750
2025-09-11	133.16	133.96	132.40	133.96	132.00	382
2025-09-10	129.98	130.70	129.40	130.44	128.53	1,110
2025-09-09	131.78	131.78	128.68	128.80	126.92	225
2025-09-08	134.16	134.64	132.36	132.60	130.66	306
2025-09-05	136.44	136.44	132.58	132.92	130.98	402
2025-09-04	135.58	136.36	135.56	136.04	134.05	156
2025-09-03	134.02	135.60	134.02	135.10	133.13	721
2025-09-02	135.96	137.08	134.70	135.92	133.93	499
2025-09-01	135.26	137.84	134.70	134.70	132.73	243
2025-08-29	137.78	138.00	135.78	135.98	133.99	274
2025-08-28	138.34	138.34	136.94	137.66	135.65	353
2025-08-27	137.46	138.14	137.24	137.92	135.90	546
2025-08-26	134.78	136.42	134.00	135.46	133.48	982
2025-08-25	133.64	134.32	133.18	134.08	132.12	230
2025-08-22	135.52	135.62	133.42	133.58	131.63	236
2025-08-21	134.82	135.52	134.56	135.52	133.54	1,062
2025-08-20	131.30	132.78	131.30	132.78	130.84	248
2025-08-19	133.00	133.26	131.82	132.66	130.72	922
2025-08-18	130.54	133.82	130.54	132.92	130.98	735
2025-08-15	132.98	132.98	131.50	131.90	129.97	250
2025-08-14	132.08	134.00	132.08	133.32	130.79	243

← NewerPage 5 of 22 · 1,270 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.