RTX - RAYTHEON TECHNOLOGIES CORP
178.89
0.280 0.157%
Share volume: 4,952,954
Last Updated: 05-12-2026
Aircraft/Aircraft Engines & Engine Parts:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$178.61
0.28
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $178.60 | $178.60 | $179.92 | $179.92 | $176.62 | $176.62 | $178.89 | $178.89 | 4,952,954 | $4,952,954.00 |
| 05-11-2026 | $175.16 | $175.16 | $179.93 | $179.93 | $174.60 | $174.60 | $178.61 | $178.61 | 6,524,088 | $6,524,088.00 |
| 05-08-2026 | $176.22 | $176.22 | $177.09 | $177.09 | $174.60 | $174.60 | $176.09 | $176.09 | 6,277,446 | $6,277,446.00 |
| 05-07-2026 | $176.54 | $176.54 | $177.39 | $177.39 | $173.68 | $173.68 | $176.78 | $176.78 | 5,658,926 | $5,658,926.00 |
| 05-06-2026 | $174.79 | $174.79 | $178.09 | $178.09 | $173.57 | $173.57 | $176.74 | $176.74 | 6,098,981 | $6,098,981.00 |
| 05-05-2026 | $173.92 | $173.92 | $174.15 | $174.15 | $171.20 | $171.20 | $172.87 | $172.87 | 4,721,241 | $4,721,241.00 |
| 05-04-2026 | $174.00 | $174.00 | $175.87 | $175.87 | $172.89 | $172.89 | $172.90 | $172.90 | 5,081,313 | $5,081,313.00 |
| 05-01-2026 | $176.23 | $176.23 | $176.99 | $176.99 | $173.26 | $173.26 | $173.99 | $173.99 | 4,494,767 | $4,494,767.00 |
| 04-30-2026 | $173.64 | $173.64 | $176.65 | $176.65 | $173.48 | $173.48 | $176.07 | $176.07 | 6,224,410 | $6,224,410.00 |
| 04-29-2026 | $175.56 | $175.56 | $176.27 | $176.27 | $171.78 | $171.78 | $172.79 | $172.79 | 5,037,907 | $5,037,907.00 |