RTX - RAYTHEON TECHNOLOGIES CORP
208.23
-1.530 -0.735%
Share volume: 8,490,884
Last Updated: 03-09-2026
Aircraft/Aircraft Engines & Engine Parts:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$209.76
-1.53
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-09-2026 | $211.76 | $211.76 | $213.00 | $213.00 | $206.81 | $206.81 | $208.23 | $208.23 | 8,490,884 | $8,490,884.00 |
| 03-06-2026 | $204.01 | $204.01 | $209.95 | $209.95 | $203.64 | $203.64 | $209.76 | $209.76 | 8,790,440 | $8,790,440.00 |
| 03-05-2026 | $208.49 | $208.49 | $210.15 | $210.15 | $200.10 | $200.10 | $203.86 | $203.86 | 6,935,575 | $6,935,575.00 |
| 03-04-2026 | $207.00 | $207.00 | $209.95 | $209.95 | $204.23 | $204.23 | $208.82 | $208.82 | 6,140,312 | $6,140,312.00 |
| 03-03-2026 | $213.01 | $213.01 | $214.50 | $214.50 | $205.57 | $205.57 | $206.52 | $206.52 | 9,661,254 | $9,661,254.00 |
| 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 |