Raytheon Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	115.24	116.90	115.06	116.46	113.16	861
2024-11-21	113.06	115.18	112.88	115.18	111.92	305
2024-11-20	112.96	113.18	111.92	112.58	109.39	166
2024-11-19	113.16	114.78	113.16	113.54	110.33	1,351
2024-11-18	113.54	113.54	112.32	113.00	109.80	747
2024-11-15	111.92	112.20	111.62	111.94	108.77	1,137
2024-11-14	117.98	117.98	112.88	112.88	109.16	843
2024-11-13	115.32	117.12	115.32	117.00	113.14	118
2024-11-12	117.94	117.94	115.80	115.80	111.98	510
2024-11-11	115.68	117.66	115.68	117.66	113.78	145
2024-11-08	111.10	115.32	111.10	115.32	111.52	179
2024-11-07	113.58	113.88	111.84	111.84	108.15	956
2024-11-06	112.04	114.80	111.46	113.10	109.37	3,315
2024-11-05	108.68	108.96	107.82	108.40	104.82	452
2024-11-04	109.68	109.68	108.50	108.50	104.92	1,590
2024-11-01	111.32	112.20	110.32	110.32	106.68	488
2024-10-31	112.08	112.12	111.32	111.90	108.21	430
2024-10-30	112.94	113.66	112.64	112.64	108.92	345
2024-10-29	115.00	115.24	114.50	114.52	110.74	706
2024-10-28	116.50	116.50	115.68	116.10	112.27	295
2024-10-25	116.06	116.30	115.58	116.06	112.23	188
2024-10-24	118.22	118.22	116.50	117.00	113.14	575
2024-10-23	117.28	117.34	116.50	117.14	113.28	206
2024-10-22	116.70	118.98	114.58	116.06	112.23	3,417
2024-10-21	115.86	116.88	115.34	115.34	111.54	822
2024-10-18	116.54	116.86	115.44	115.58	111.77	686
2024-10-17	115.94	116.84	113.90	116.32	112.48	909
2024-10-16	115.22	115.38	114.78	114.78	110.99	182
2024-10-15	115.02	115.54	113.82	114.80	111.01	725
2024-10-14	113.40	114.18	113.08	114.18	110.41	745
2024-10-11	112.32	112.78	112.00	112.74	109.02	265
2024-10-10	112.88	113.40	112.68	113.16	109.43	951
2024-10-09	113.00	113.40	113.00	113.40	109.66	202
2024-10-08	113.82	114.58	112.60	112.92	109.20	330
2024-10-07	113.98	114.40	113.42	114.14	110.38	399
2024-10-04	112.52	113.90	112.40	112.82	109.10	1,172
2024-10-03	112.82	113.06	112.50	112.52	108.81	529
2024-10-02	115.36	115.46	112.20	112.72	109.00	1,287
2024-10-01	108.94	112.34	108.76	112.34	108.63	614
2024-09-30	107.56	108.06	107.56	107.86	104.30	167
2024-09-27	107.22	108.16	107.22	107.74	104.19	246
2024-09-26	108.58	108.68	107.90	108.68	105.10	517
2024-09-25	107.86	108.34	107.86	108.34	104.77	190
2024-09-24	108.20	108.68	107.20	107.20	103.66	327
2024-09-23	106.00	107.66	105.96	107.66	104.11	321
2024-09-20	106.18	106.46	105.98	106.32	102.81	198
2024-09-19	106.34	106.42	105.92	105.94	102.45	228
2024-09-18	106.80	106.80	106.18	106.40	102.89	410
2024-09-17	107.50	107.70	106.22	107.06	103.53	900
2024-09-16	108.00	108.00	106.28	106.28	102.77	926
2024-09-13	108.86	108.86	107.94	108.26	104.69	99
2024-09-12	108.22	108.30	108.10	108.30	104.73	36
2024-09-11	108.92	108.92	107.40	107.40	103.86	103
2024-09-10	109.98	109.98	109.28	109.28	105.68	390
2024-09-09	107.74	109.46	107.46	109.46	105.85	261
2024-09-06	107.48	108.22	106.46	107.18	103.64	662
2024-09-05	109.00	109.20	107.68	107.68	104.13	714
2024-09-04	109.18	110.20	108.90	109.56	105.95	1,058
2024-09-03	111.50	111.86	110.10	110.42	106.78	1,004
2024-09-02	112.20	112.20	109.48	110.06	106.43	2,236

← NewerPage 9 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.