RTX - RAYTHEON TECHNOLOGIES CORP
189.71
-3.140 -1.655%
Share volume: 3,864,456
Last Updated: 03-27-2026
Aircraft/Aircraft Engines & Engine Parts:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$192.85
-3.14
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $192.41 | $192.41 | $193.11 | $193.11 | $189.46 | $189.46 | $189.71 | $189.71 | 3,864,456 | $3,802,685.00 |
| 03-26-2026 | $194.31 | $194.31 | $194.31 | $194.31 | $191.38 | $191.38 | $192.85 | $192.85 | 4,871,912 | $4,871,912.00 |
| 03-25-2026 | $196.05 | $196.05 | $196.67 | $196.67 | $194.05 | $194.05 | $195.00 | $195.00 | 4,057,284 | $4,057,284.00 |
| 03-24-2026 | $192.22 | $192.22 | $195.14 | $195.14 | $191.18 | $191.18 | $194.00 | $194.00 | 5,135,964 | $5,135,964.00 |
| 03-23-2026 | $197.17 | $197.17 | $199.75 | $199.75 | $194.46 | $194.46 | $194.82 | $194.82 | 4,927,257 | $4,927,257.00 |
| 03-20-2026 | $201.26 | $201.26 | $202.03 | $202.03 | $196.49 | $196.49 | $198.16 | $198.16 | 8,463,886 | $8,463,886.00 |
| 03-19-2026 | $203.33 | $203.33 | $203.38 | $203.38 | $197.02 | $197.02 | $200.73 | $200.73 | 5,329,580 | $5,329,580.00 |
| 03-18-2026 | $204.31 | $204.31 | $207.30 | $207.30 | $204.03 | $204.03 | $204.56 | $204.56 | 3,512,916 | $3,512,916.00 |
| 03-17-2026 | $205.81 | $205.81 | $206.67 | $206.67 | $200.71 | $200.71 | $203.33 | $203.33 | 3,990,778 | $3,990,778.00 |
| 03-16-2026 | $204.71 | $204.71 | $208.90 | $208.90 | $204.61 | $204.61 | $206.06 | $206.06 | 4,795,629 | $4,795,629.00 |