RTX - RAYTHEON TECHNOLOGIES CORP
206.52
-5.640 -2.731%
Share volume: 9,632,788
Last Updated: 03-03-2026
Aircraft/Aircraft Engines & Engine Parts:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$212.16
-5.64
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $213.01 | $213.01 | $214.50 | $214.50 | $205.57 | $205.57 | $206.52 | $206.52 | 9,632,788 | $9,632,788.00 |
| 03-02-2026 | $210.65 | $210.65 | $212.82 | $212.82 | $208.00 | $208.00 | $212.16 | $212.16 | 12,485,301 | $12,485,301.00 |
| 02-27-2026 | $198.31 | $198.31 | $202.62 | $202.62 | $197.63 | $197.63 | $202.62 | $202.62 | 8,982,472 | $8,982,472.00 |
| 02-26-2026 | $196.50 | $196.50 | $198.68 | $198.68 | $194.00 | $194.00 | $197.63 | $197.63 | 5,761,981 | $5,761,981.00 |
| 02-25-2026 | $198.46 | $198.46 | $198.76 | $198.76 | $192.62 | $192.62 | $195.98 | $195.98 | 6,891,791 | $6,891,791.00 |
| 02-24-2026 | $200.00 | $200.00 | $200.71 | $200.71 | $197.00 | $197.00 | $198.46 | $198.46 | 10,157,270 | $10,157,270.00 |
| 02-23-2026 | $203.97 | $203.97 | $204.90 | $204.90 | $201.74 | $201.74 | $201.92 | $201.92 | 4,557,283 | $4,557,283.00 |
| 02-20-2026 | $205.49 | $205.49 | $206.36 | $206.36 | $203.02 | $203.02 | $204.92 | $204.92 | 10,300,796 | $10,300,796.00 |
| 02-19-2026 | $204.17 | $204.17 | $206.73 | $206.73 | $201.54 | $201.54 | $205.41 | $205.41 | 6,128,379 | $6,128,379.00 |
| 02-18-2026 | $205.51 | $205.51 | $206.01 | $206.01 | $202.81 | $202.81 | $204.81 | $204.81 | 6,395,657 | $6,395,657.00 |