Raytheon Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	121.44	123.70	120.42	120.56	117.69	737
2025-05-20	120.92	122.00	120.66	121.82	118.92	661
2025-05-19	121.28	121.96	120.22	121.96	119.06	635
2025-05-16	122.12	122.12	120.32	121.02	118.14	536
2025-05-15	117.42	119.48	116.70	119.48	116.63	624
2025-05-14	116.86	116.86	115.74	116.52	113.74	417
2025-05-13	117.34	117.42	117.34	117.42	114.62	30
2025-05-12	115.96	117.24	115.18	117.00	114.21	1,426
2025-05-09	114.96	114.96	111.82	113.14	110.45	418
2025-05-08	113.96	115.02	113.00	114.86	112.12	247
2025-05-07	114.22	114.22	112.42	113.00	110.31	339
2025-05-06	113.36	113.42	112.14	112.98	110.29	307
2025-05-05	114.50	115.00	113.86	113.86	111.15	172
2025-05-02	114.04	115.20	113.04	113.16	110.46	405
2025-04-30	109.90	111.06	108.86	110.70	108.06	184
2025-04-29	108.72	110.08	108.66	109.64	107.03	572
2025-04-28	110.96	111.20	109.50	109.50	106.89	782
2025-04-25	107.10	109.18	107.10	108.90	106.31	284
2025-04-24	105.98	106.52	105.12	106.28	103.75	536
2025-04-23	101.68	107.18	101.64	106.52	103.98	1,739
2025-04-22	110.00	113.52	99.860	100.44	98.048	786
2025-04-17	114.80	114.82	112.92	113.70	110.99	142
2025-04-16	113.42	114.52	112.76	114.52	111.79	90
2025-04-15	114.92	114.92	113.48	114.48	111.75	190
2025-04-14	112.10	114.02	112.10	113.64	110.93	185
2025-04-11	113.78	113.78	110.56	111.56	108.90	1,039
2025-04-10	117.22	117.22	113.34	113.34	110.64	560
2025-04-09	110.00	110.26	107.92	109.28	106.68	915
2025-04-08	109.18	113.88	109.12	112.14	109.47	1,240
2025-04-07	100.54	106.98	95.490	105.66	103.14	2,262
2025-04-04	116.34	117.74	110.56	110.56	107.93	3,330
2025-04-03	118.70	120.48	114.64	119.48	116.63	1,525
2025-04-02	123.30	123.46	122.02	123.04	120.11	355
2025-04-01	122.50	122.84	121.68	122.44	119.52	132
2025-03-31	120.92	122.24	120.92	121.72	118.82	282
2025-03-28	123.20	124.10	122.32	122.32	119.41	175
2025-03-27	124.62	124.82	124.10	124.34	121.38	362
2025-03-26	124.96	126.14	124.72	124.72	121.75	316
2025-03-25	125.06	125.06	124.24	124.76	121.79	188
2025-03-24	123.38	124.00	122.32	124.00	121.05	57
2025-03-21	124.10	124.10	122.10	122.10	119.19	177
2025-03-20	124.96	125.26	123.70	123.70	120.75	843
2025-03-19	122.46	123.90	122.42	123.90	120.95	431
2025-03-18	120.64	121.40	120.62	121.40	118.51	448
2025-03-17	119.54	121.30	119.32	120.64	117.77	707
2025-03-14	118.56	120.04	117.64	119.60	116.75	1,031
2025-03-13	116.62	119.20	116.62	119.20	116.36	445
2025-03-12	117.36	117.36	116.68	117.08	114.29	1,228
2025-03-11	117.62	117.94	116.44	117.50	114.70	575
2025-03-10	118.68	119.06	116.96	118.88	116.05	1,497
2025-03-07	118.66	118.92	117.16	117.48	114.68	446
2025-03-06	119.98	120.14	117.10	117.42	114.62	1,655
2025-03-05	121.88	123.84	119.40	119.64	116.79	4,038
2025-03-04	127.76	128.92	122.92	122.92	119.99	1,635
2025-03-03	133.88	133.88	127.00	127.26	124.23	8,308
2025-02-28	125.14	127.00	125.14	126.14	123.14	441
2025-02-27	121.66	125.56	121.66	125.56	122.57	1,586
2025-02-26	121.06	122.08	119.40	121.68	118.78	837
2025-02-25	120.50	121.22	118.82	121.22	118.33	321
2025-02-24	116.48	120.50	116.48	120.30	117.43	3,514

← NewerPage 7 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.