RTX - RAYTHEON TECHNOLOGIES CORP
187.17
-8.620 -4.605%
Share volume: 7,436,714
Last Updated: 04-21-2026
Aircraft/Aircraft Engines & Engine Parts:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$195.79
-8.62
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $194.61 | $194.61 | $196.62 | $196.62 | $186.54 | $186.54 | $187.17 | $187.17 | 7,436,714 | $7,436,714.00 |
| 04-20-2026 | $197.80 | $197.80 | $198.39 | $198.39 | $194.80 | $194.80 | $195.79 | $195.79 | 4,988,161 | $4,988,161.00 |
| 04-17-2026 | $195.58 | $195.58 | $199.94 | $199.94 | $195.20 | $195.20 | $196.42 | $196.42 | 4,777,162 | $4,777,162.00 |
| 04-16-2026 | $198.41 | $198.41 | $199.94 | $199.94 | $193.91 | $193.91 | $195.85 | $195.85 | 3,999,305 | $3,999,305.00 |
| 04-15-2026 | $202.99 | $202.99 | $203.00 | $203.00 | $197.69 | $197.69 | $198.39 | $198.39 | 4,424,750 | $4,424,750.00 |
| 04-14-2026 | $201.35 | $201.35 | $204.32 | $204.32 | $200.91 | $200.91 | $202.81 | $202.81 | 3,303,096 | $3,303,096.00 |
| 04-13-2026 | $201.75 | $201.75 | $202.99 | $202.99 | $200.13 | $200.13 | $201.41 | $201.41 | 3,429,173 | $3,429,173.00 |
| 04-10-2026 | $202.82 | $202.82 | $202.82 | $202.82 | $197.79 | $197.79 | $201.56 | $201.56 | 3,151,917 | $3,151,917.00 |
| 04-09-2026 | $203.22 | $203.22 | $205.36 | $205.36 | $202.61 | $202.61 | $203.19 | $203.19 | 2,789,665 | $2,789,665.00 |
| 04-08-2026 | $198.60 | $198.60 | $203.80 | $203.80 | $198.42 | $198.42 | $203.48 | $203.48 | 4,455,777 | $4,455,777.00 |