See inside every stock. Pro
WatchlistPro
S&P 5007,677▲ 0.70%Nasdaq26,169▲ 0.82%Dow Jones52,362▲ 0.28%Nasdaq 10029,273▲ 1.09%VIX18.39▼ 5.45%US Dollar102.01▲ 0.20%Gold spot3,994▼ 0.75%WTI101.27▼ 0.48%
← 5UR.XETRA stock page

Raytheon Technologies Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-0575.94078.79075.94078.50070.944515
2021-11-0476.50076.90076.41076.60069.227190
2021-11-0375.87076.26075.09075.68068.395476
2021-11-0276.09076.42075.91076.15068.820162
2021-11-0177.49077.49076.15076.44069.082124
2021-10-2976.62076.68076.05076.56069.191434
2021-10-2877.21077.75076.15076.24068.901348
2021-10-2777.55077.55076.20077.40069.950642
2021-10-2679.12079.60076.76076.76069.3711,306
2021-10-2579.53079.53078.44079.20071.5761,832
2021-10-2279.00079.31078.72078.72071.143299
2021-10-2177.94078.48077.94078.46070.908132
2021-10-2078.85078.89077.75078.87071.278265
2021-10-1978.56078.72077.88078.72071.143275
2021-10-1878.99078.99077.72077.96070.456417
2021-10-1577.50078.48077.50078.48070.92660
2021-10-1477.52077.95077.04077.04069.6241,047
← NewerPage 22 of 22 · 1,277 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-140.6493 USD
2026-05-220.6493 USD
2026-02-200.6049 USD
2025-11-210.6049 USD
2025-08-150.6049 USD
2025-05-230.6049 USD
2025-02-210.5604 USD
2024-11-150.5604 USD
2024-08-160.5604 USD
2024-05-160.5604 USD
2024-02-220.5248 USD
2023-11-160.5248 USD
2023-08-170.5248 USD
2023-05-180.5248 USD
2023-02-230.4892 USD
2022-11-170.4892 USD
2022-08-180.4892 USD
2022-05-190.4892 USD
2022-02-240.4537 USD
2021-11-180.4537 USD
2021-08-190.4537 USD
2021-05-200.4537 USD
2021-02-250.4225 USD
2020-11-120.4225 USD
2020-08-130.4225 USD
2020-05-140.4225 USD
2020-02-130.6538 USD
2019-11-140.6538 USD
2019-08-150.6538 USD
2019-05-160.6538 USD
2019-02-140.6538 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.