Raytheon Stock Price History (NYSE:RTN)

Add to My Stocks
$146.16 $2.73 (1.83%) RTN stock closing price Dec 08, 2016 (Closing)

The 10 year data of Raytheon stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Raytheon P/E ratio, and PS ratio. The Raytheon stock price history chart shows that the stock price was at a high of 150.54 on 29 Nov, 2016 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-08148.66148.84144.96146.16261612719.511.79
2016-12-07149.30149.30147.83148.89182973519.881.82
2016-12-06148.04149.40146.79149.12136377919.911.82
2016-12-05150.90151.18148.94149.07135634119.901.82
2016-12-02149.36150.74149.12149.92113352420.021.83
2016-12-01149.50149.87148.09149.24159463919.931.82
2016-11-30151.74151.93149.37149.54317690519.971.83
2016-11-29148.97150.86148.97150.54198556920.101.84
2016-11-28148.62149.57148.34148.90136532619.881.82
2016-11-25148.63149.49148.04148.5567264919.831.82
2016-11-240.000.000.00147.880N/AN/A
2016-11-23148.04148.67146.86147.88159722319.741.81
2016-11-22146.90147.93146.27147.76183448819.731.81
2016-11-21146.53147.25145.86146.10202171419.511.79
2016-11-18145.00146.27144.36146.04197743919.501.78
2016-11-17146.33146.40144.26144.96268077019.351.77
2016-11-16147.27148.37145.21146.16174763519.511.79
2016-11-15150.13151.10146.66147.29247030119.671.80
2016-11-14149.66150.72148.79149.73233874619.991.83
2016-11-11147.88148.39146.61148.26220465519.791.81
2016-11-10148.48148.93145.60147.71290791519.721.80
2016-11-09142.97152.58142.97146.71722699819.591.79
2016-11-08136.18137.37136.07136.51159820118.231.67
2016-11-07134.70135.95134.10135.91208650818.151.66
2016-11-04134.00134.80132.91132.97226156317.751.62
2016-11-03135.25135.33132.89134.14256731517.911.64
2016-11-02134.68137.00134.31135.27278516118.061.65
2016-11-01136.93137.32134.79135.08153258618.041.65
2016-10-31137.06137.80136.42136.61150378718.241.67
2016-10-28136.43138.03135.65137.19208055218.321.68
2016-10-27142.40142.40135.64136.28389259119.011.69
2016-10-26139.64142.37139.40141.28230390319.701.76
2016-10-25138.18140.10137.60139.75162310719.491.74
2016-10-24137.28138.08137.26137.6675766419.201.71
2016-10-21136.52137.57135.31136.73113081419.071.70
2016-10-20137.35137.85136.09137.31118451019.151.71
2016-10-19137.73137.83136.84137.4088198719.161.71
2016-10-18138.16138.27136.88137.6379847019.201.71
2016-10-17137.42138.27137.15137.28113392419.151.71
2016-10-14138.25138.69137.34137.34109281519.161.71
2016-10-13137.00138.37136.78138.10116919919.261.72
2016-10-12136.07138.13136.07137.58126830519.191.71
2016-10-11137.00137.46136.02136.30119137419.011.69
2016-10-10137.29137.99136.96137.3088357019.151.71
2016-10-07137.39137.56136.58136.78161494219.081.70
2016-10-06137.29138.42136.71138.25161605619.281.72
2016-10-05137.12137.64136.71137.13173645619.131.71
2016-10-04137.77139.15136.41137.17390292719.131.71
2016-10-03135.00137.54134.83137.17168182519.131.71
2016-09-30136.93137.17134.44136.13258475418.991.69
2016-09-29139.11139.53135.97136.54180115019.041.70
2016-09-28139.50139.85138.57139.37116723719.441.73
2016-09-27138.73139.61138.16139.11116456019.401.73
2016-09-26138.27139.07137.79138.54105291219.321.72
2016-09-23138.54139.08138.21138.5884907719.331.72
2016-09-22139.74140.22139.12139.47100953219.451.73
2016-09-21137.92139.19137.27139.12140716419.401.73
2016-09-20138.17138.25137.17137.66125692319.201.71
2016-09-19137.28138.23137.26137.5180347519.181.71
2016-09-16137.49137.50136.64136.76147640719.071.70
2016-09-15136.64138.07135.85137.71100990019.211.71
2016-09-14137.59138.00136.24136.64116617519.061.70
2016-09-13136.24137.77136.24137.14195789319.131.71
2016-09-12135.78137.41135.58136.92184538619.101.70
2016-09-09138.85139.07136.08136.08221835018.981.69
2016-09-08139.61140.07139.05139.68127548819.481.74
2016-09-07140.86141.16139.45140.00165297719.531.74
2016-09-06140.17141.69140.17141.16152570619.691.76
2016-09-050.000.000.00140.130N/AN/A
2016-09-02140.34140.65139.26140.13149618319.541.74
2016-09-01140.39140.77138.83139.96127215919.521.74
2016-08-31140.25140.35139.59140.13122521019.541.74
2016-08-30141.61141.78139.73140.3597296819.581.75
2016-08-29140.61141.94140.61141.4091553519.721.76
2016-08-26141.81142.55140.64140.92115287819.651.75
2016-08-25140.73142.19140.13141.78109615519.771.76
2016-08-24140.82141.39139.92141.0799027519.681.75
2016-08-23142.88143.13141.13141.18139998219.691.76
2016-08-22142.44143.25142.21142.6599239019.901.77
2016-08-19142.22142.70141.88142.50140759519.871.77
2016-08-18141.57142.72141.57142.59129647219.891.77
2016-08-17140.90142.14140.54142.07124224319.821.77
2016-08-16142.24142.52140.62141.21135323719.701.76
2016-08-15142.13143.39142.11142.52132628419.881.77
2016-08-12142.00142.73141.57142.25119157519.841.77
2016-08-11140.80142.56140.58142.32196208619.851.77
2016-08-10140.32140.96140.12140.79194694319.641.75
2016-08-09140.10140.50139.74140.12124712119.541.74
2016-08-08140.53140.73139.77139.96139048019.521.74
Get more Data

Raytheon Stock Chart

View RTN PE ratio, PS ratio stocks charts and compare with peers.
RTN Chart
Note: Compare Raytheon stock price history with the index and industry peers.

Raytheon Historical Prices: Past 5 years

Max Stock Price 150.54 Nov 29,2016
Min Stock Price 44.8 Dec 08,2011
Avg Stock Price 91.59

Raytheon Historical PE ratio: Past 5 years

Max PE Ratio 21.61 Jul 11,2016
Min PE Ratio 8.88 Jun 04,2012
Avg PE Ratio 14.19

Raytheon Historical PS ratio: Past 5 years

Max PS Ratio 1.84 Nov 29,2016
Min PS Ratio 0.62 Dec 08,2011
Avg PS Ratio 1.22

RTN Industry Peers

Company Price Change (%)
Bae Systems (BAESY)30.670.34 (1.12%)
Rolls Royce (RYCEY)8.560.1 (1.18%)
Boeing (BA)154.141.9 (1.25%)
Northrop Grumman (NOC)247.140.7 (0.28%)
Lockheed Martin (LMT)266.380.38 (0.14%)
Kratos Defense & Security (KTOS)7.40.29 (3.77%)
General Dynamics (GD)178.430.34 (0.19%)

Raytheon historical quotes helps an investor analyze a company's history and do Raytheon stock analysis . The price movement is easily depicted in the Raytheon stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. RTN saw a high of 149.3, and a low of 147.83 on last trading day. The average P/S ratio was 1.05 as can be seen by Raytheon stock price history. .