Raytheon Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	133.52	133.52	130.60	130.68	128.20	337
2025-08-12	133.10	133.64	132.76	133.58	131.05	276
2025-08-11	132.40	134.20	132.40	133.42	130.89	550
2025-08-08	134.16	134.84	133.66	134.02	131.48	762
2025-08-07	135.46	135.46	131.94	132.34	129.83	1,451
2025-08-06	134.56	135.44	134.20	135.26	132.70	429
2025-08-05	137.16	137.16	134.80	134.80	132.24	334
2025-08-04	136.46	136.90	135.80	136.38	133.79	676
2025-08-01	137.14	137.66	133.04	134.82	132.26	4,991
2025-07-31	137.50	138.36	137.42	137.52	134.91	854
2025-07-30	136.22	137.52	135.84	137.52	134.91	830
2025-07-29	135.68	137.30	135.32	136.32	133.74	1,731
2025-07-28	134.74	136.16	133.92	134.58	132.03	1,681
2025-07-25	132.24	132.98	132.00	132.76	130.24	461
2025-07-24	133.06	133.40	132.24	132.24	129.73	293
2025-07-23	127.42	129.78	126.72	129.78	127.32	319
2025-07-22	129.96	130.30	124.00	126.16	123.77	1,335
2025-07-21	131.32	131.90	130.40	130.84	128.36	1,388
2025-07-18	130.86	131.08	130.22	130.56	128.09	1,209
2025-07-17	129.80	130.74	129.50	130.48	128.01	958
2025-07-16	128.06	128.88	126.94	126.94	124.53	1,230
2025-07-15	128.02	129.14	128.02	128.14	125.71	3,546
2025-07-14	126.04	127.88	125.84	127.76	125.34	2,016
2025-07-11	125.02	125.50	125.00	125.24	122.87	825
2025-07-10	125.06	126.28	124.36	124.88	122.51	635
2025-07-09	124.00	124.74	124.00	124.74	122.38	1,107
2025-07-08	124.16	124.42	123.14	123.14	120.81	232
2025-07-07	124.60	124.92	123.80	124.66	122.30	435
2025-07-04	124.44	125.48	122.70	124.70	122.34	390
2025-07-03	122.82	124.42	122.82	124.26	121.90	315
2025-07-02	123.00	123.22	121.90	121.96	119.65	244
2025-07-01	123.96	124.00	121.46	121.76	119.45	358
2025-06-30	123.70	124.88	123.42	124.30	121.94	517
2025-06-27	122.24	122.88	121.50	122.88	120.55	1,620
2025-06-26	121.38	122.56	120.42	122.10	119.79	290
2025-06-25	121.94	123.78	121.42	121.42	119.12	409
2025-06-24	124.78	124.78	121.22	121.50	119.20	1,596
2025-06-23	129.54	130.50	126.60	126.60	124.20	2,847
2025-06-20	127.80	128.38	126.60	128.38	125.95	638
2025-06-19	127.06	130.48	127.06	128.90	126.46	881
2025-06-18	129.52	129.80	127.86	128.08	125.65	569
2025-06-17	128.26	128.40	126.50	127.86	125.44	463
2025-06-16	128.46	128.58	125.42	125.98	123.59	2,491
2025-06-13	124.98	129.68	124.54	125.44	123.06	5,705
2025-06-12	123.46	123.70	120.04	122.32	120.00	961
2025-06-11	120.88	121.52	118.38	121.52	119.22	383
2025-06-10	124.30	124.30	121.32	121.36	119.06	500
2025-06-09	122.04	122.04	121.62	121.88	119.57	75
2025-06-06	122.52	124.96	121.52	121.52	119.22	63
2025-06-05	121.36	121.88	120.44	121.52	119.22	1,054
2025-06-04	121.44	121.44	120.92	120.92	118.63	475
2025-06-03	120.04	121.34	119.78	120.34	118.06	1,248
2025-06-02	120.28	120.28	118.78	119.36	117.10	609
2025-05-30	118.52	120.34	117.94	119.30	117.04	197
2025-05-29	118.32	118.58	117.26	118.40	116.16	201
2025-05-28	118.00	119.28	116.84	117.90	115.67	890
2025-05-27	116.84	118.00	116.84	117.56	115.33	226
2025-05-26	115.80	117.58	115.80	116.60	114.39	163
2025-05-23	119.26	119.26	116.86	117.46	115.23	229
2025-05-22	120.14	120.14	118.34	118.42	115.60	311

← NewerPage 6 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.