Raytheon Technologies (RTX) went public on January 2, 1970, when it opened at a split-adjusted price of $0.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 2025 | $127.85 | $129.88 | $120.77 | $123.29 | 68,780,900 |
January 2025 | $116.38 | $131.76 | $113.16 | $128.30 | 93,789,000 |
December 2024 | $121.22 | $121.38 | $113.64 | $115.14 | 90,634,900 |
November 2024 | $120.25 | $124.25 | $116.35 | $121.22 | 103,779,000 |
October 2024 | $119.93 | $127.37 | $118.90 | $119.74 | 97,957,100 |
September 2024 | $121.85 | $122.39 | $116.05 | $119.91 | 117,594,200 |
August 2024 | $115.89 | $122.43 | $111.84 | $122.07 | 117,752,800 |
July 2024 | $99.31 | $116.38 | $97.53 | $115.66 | 141,280,900 |
June 2024 | $105.57 | $106.96 | $98.47 | $98.83 | 131,614,200 |
May 2024 | $99.15 | $106.20 | $98.51 | $106.13 | 137,190,000 |
April 2024 | $95.37 | $101.66 | $94.95 | $99.34 | 179,244,700 |
March 2024 | $87.79 | $95.98 | $87.04 | $95.44 | 183,469,600 |
February 2024 | $89.15 | $90.22 | $86.99 | $87.75 | 130,832,400 |
January 2024 | $81.71 | $89.81 | $81.62 | $88.58 | 181,117,000 |
December 2023 | $79.21 | $82.25 | $77.45 | $81.80 | 146,169,900 |
November 2023 | $79.13 | $80.93 | $75.83 | $79.21 | 202,458,600 |
October 2023 | $69.23 | $78.70 | $66.16 | $78.54 | 279,283,200 |
September 2023 | $83.58 | $83.66 | $68.54 | $69.45 | 212,343,300 |
August 2023 | $83.52 | $84.54 | $80.83 | $83.03 | 126,830,900 |
July 2023 | $93.43 | $94.72 | $77.96 | $84.27 | 165,744,400 |
June 2023 | $88.44 | $96.49 | $88.41 | $93.88 | 100,490,900 |
May 2023 | $95.18 | $96.56 | $88.12 | $88.30 | 88,215,200 |
April 2023 | $93.60 | $99.92 | $92.56 | $95.15 | 75,761,700 |
March 2023 | $93.38 | $95.33 | $90.23 | $93.28 | 112,683,900 |
February 2023 | $94.66 | $97.24 | $90.75 | $93.43 | 81,307,400 |
