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 |
|---|---|---|---|---|---|
January 2025 | $116.97 | $119.52 | $113.73 | $119.47 | 31,297,195 |
December 2024 | $121.83 | $121.99 | $114.22 | $115.72 | 90,634,900 |
November 2024 | $120.86 | $124.87 | $116.94 | $121.83 | 103,779,000 |
October 2024 | $120.54 | $128.02 | $119.50 | $120.35 | 97,957,100 |
September 2024 | $122.47 | $123.00 | $116.64 | $120.52 | 117,594,200 |
August 2024 | $116.47 | $123.04 | $112.41 | $122.69 | 117,752,800 |
July 2024 | $99.81 | $116.97 | $98.02 | $116.25 | 141,280,900 |
June 2024 | $106.10 | $107.50 | $98.97 | $99.33 | 131,614,200 |
May 2024 | $99.65 | $106.74 | $99.01 | $106.67 | 137,190,000 |
April 2024 | $95.85 | $102.17 | $95.43 | $99.84 | 179,244,700 |
March 2024 | $88.24 | $96.46 | $87.48 | $95.92 | 183,469,600 |
February 2024 | $89.60 | $90.68 | $87.43 | $88.19 | 130,832,400 |
January 2024 | $82.12 | $90.26 | $82.03 | $89.03 | 181,117,000 |
December 2023 | $79.61 | $82.67 | $77.84 | $82.21 | 146,169,900 |
November 2023 | $79.53 | $81.34 | $76.21 | $79.61 | 202,458,600 |
October 2023 | $69.58 | $79.10 | $66.50 | $78.94 | 279,283,200 |
September 2023 | $84.00 | $84.08 | $68.88 | $69.80 | 212,343,300 |
August 2023 | $83.94 | $84.96 | $81.24 | $83.45 | 126,830,900 |
July 2023 | $93.90 | $95.20 | $78.36 | $84.69 | 165,744,400 |
June 2023 | $88.88 | $96.97 | $88.85 | $94.35 | 100,490,900 |
May 2023 | $95.66 | $97.05 | $88.57 | $88.75 | 88,215,200 |
April 2023 | $94.07 | $100.43 | $93.03 | $95.63 | 75,761,700 |
March 2023 | $93.85 | $95.82 | $90.69 | $93.75 | 112,683,900 |
February 2023 | $95.14 | $97.73 | $91.21 | $93.90 | 81,307,400 |
January 2023 | $96.15 | $98.97 | $88.87 | $95.06 | 103,809,500 |
