Raytheon Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	118.96	119.38	118.20	119.22	116.38	1,149
2025-02-20	119.08	120.92	118.34	118.42	115.07	953
2025-02-19	117.58	121.34	117.58	121.30	117.87	654
2025-02-18	118.04	119.94	118.00	118.78	115.42	818
2025-02-17	117.70	120.00	117.70	119.12	115.75	933
2025-02-14	120.24	120.24	116.54	116.78	113.47	1,692
2025-02-13	122.00	122.44	120.74	120.86	117.44	1,479
2025-02-12	125.04	125.04	122.90	122.90	119.42	130
2025-02-11	124.80	125.58	123.76	124.20	120.68	604
2025-02-10	124.02	126.00	123.36	123.66	120.16	507
2025-02-07	124.64	124.98	123.36	123.82	120.32	476
2025-02-06	125.40	125.50	123.78	124.02	120.51	585
2025-02-05	122.98	124.24	122.44	123.46	119.97	569
2025-02-04	126.68	126.86	123.46	123.90	120.39	779
2025-02-03	124.48	126.08	124.00	125.76	122.20	777
2025-01-31	124.56	124.76	123.72	124.50	120.98	938
2025-01-30	120.90	122.44	120.46	122.44	118.97	316
2025-01-29	124.60	124.60	122.70	122.84	119.36	581
2025-01-28	120.48	126.46	118.16	122.88	119.40	1,474
2025-01-27	119.46	121.30	118.80	119.14	115.77	2,077
2025-01-24	120.72	121.04	119.64	119.66	116.27	2,228
2025-01-23	120.30	121.34	119.96	121.34	117.91	445
2025-01-22	120.94	120.98	119.50	119.50	116.12	433
2025-01-21	118.54	120.30	118.38	120.30	116.90	415
2025-01-20	117.98	119.36	117.98	118.46	115.11	439
2025-01-17	117.36	117.82	116.84	117.42	114.10	141
2025-01-16	116.46	116.76	115.42	116.20	112.91	398
2025-01-15	116.00	116.66	115.26	115.26	112.00	1,042
2025-01-14	115.14	115.90	115.14	115.48	112.21	731
2025-01-13	112.90	115.06	112.90	114.94	111.69	786
2025-01-10	112.60	113.36	112.52	112.52	109.34	330
2025-01-09	112.18	114.58	112.18	113.50	110.29	754
2025-01-08	111.62	111.84	111.18	111.82	108.66	307
2025-01-07	109.72	110.72	109.30	110.44	107.31	299
2025-01-06	112.14	112.50	110.58	110.58	107.45	302
2025-01-03	112.86	113.26	112.32	112.90	109.70	1,689
2025-01-02	112.28	113.94	111.96	113.82	110.60	1,763
2024-12-30	110.62	111.52	110.62	111.52	108.36	1
2024-12-27	111.34	112.74	111.34	112.14	108.97	214
2024-12-23	111.92	112.00	111.16	111.50	108.34	342
2024-12-20	110.92	111.46	110.00	111.46	108.31	592
2024-12-19	109.98	112.20	109.98	111.92	108.75	909
2024-12-18	111.94	112.04	111.32	111.74	108.58	1,389
2024-12-17	112.32	112.32	111.72	112.06	108.89	274
2024-12-16	112.88	112.88	111.88	112.36	109.18	509
2024-12-13	110.94	111.88	110.72	111.88	108.71	715
2024-12-12	110.88	111.48	110.58	110.72	107.59	490
2024-12-11	111.94	112.00	111.36	111.84	108.67	1,614
2024-12-10	110.22	111.94	110.22	111.94	108.77	911
2024-12-09	111.12	111.98	108.36	108.88	105.80	616
2024-12-06	111.58	112.44	111.24	111.74	108.58	692
2024-12-05	112.58	113.50	111.62	111.62	108.46	733
2024-12-04	113.00	113.06	112.24	112.92	109.72	264
2024-12-03	113.02	113.16	112.50	112.84	109.65	526
2024-12-02	116.14	116.14	114.00	114.06	110.83	316
2024-11-29	114.12	114.90	114.12	114.90	111.65	132
2024-11-28	113.46	115.18	113.46	114.26	111.03	12
2024-11-27	114.50	115.16	114.50	114.98	111.73	200
2024-11-26	113.04	115.04	112.20	114.94	111.69	316
2024-11-25	116.26	116.30	112.80	113.42	110.21	758

← NewerPage 8 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.