Raytheon Stock Price History, RTN Historical Prices

Add to My Stocks
$196.6 $6.01 (2.97%) RTN stock closing price Jun 19, 2018 (Closing)

Raytheon stock price history comprises of 10 years of historical data, or the data since the inception of the company. 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 low of $64.82 on Jul 02, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-19 200.87 201.73 196.08 196.6 2,690,498 26.57 2.21
2018-06-18 200.22 202.85 199.72 202.61 1,813,563 27.38 2.28
2018-06-15 201.51 202.25 199.5 201.53 3,339,603 27.23 2.27
2018-06-14 206.23 206.91 201.9 202.68 2,110,808 27.39 2.28
2018-06-13 206.48 207.8 204.9 205.47 2,436,831 27.77 2.31
2018-06-12 212.13 212.26 204.97 206.61 3,507,519 27.92 2.33
2018-06-11 214.16 214.66 212.55 212.56 1,689,737 28.72 2.39
2018-06-08 213.19 214.76 212.06 214.56 1,242,139 29 2.42
2018-06-07 213.12 213.9 211.77 212.66 1,607,403 28.74 2.4
2018-06-06 212.89 213.47 211.93 212.92 1,580,237 28.77 2.4
2018-06-05 212.3 213.37 211.77 213.27 1,176,372 28.82 2.4
2018-06-04 211.58 213.11 211.07 212.63 837,624 28.73 2.39
2018-06-01 210.7 212.1 210.46 211.36 1,012,459 28.56 2.38
2018-05-31 212.19 212.85 209.39 209.5 1,571,987 28.31 2.36
2018-05-30 210.37 212.8 209.5 212.32 1,045,987 28.69 2.39
2018-05-29 210 210.85 207.97 209.03 1,421,963 28.25 2.35
2018-05-25 213.42 214.49 210.95 211.27 1,590,251 28.55 2.38
2018-05-24 210.95 214.54 210.75 213.94 1,528,174 28.91 2.41
2018-05-23 207.04 211.27 206.29 211.14 1,722,006 28.53 2.38
2018-05-22 211.19 211.75 207.4 207.73 2,057,187 28.07 2.34
2018-05-21 212 214.64 211.67 213.95 1,195,222 28.91 2.41
2018-05-18 210.98 212.5 210.01 211.06 1,720,508 28.52 2.38
2018-05-17 210.21 211.26 208.49 210.62 1,109,978 28.46 2.37
2018-05-16 209.33 210.75 209.04 210.15 1,863,663 28.4 2.37
2018-05-15 208.43 210.69 207.58 209.4 1,280,507 28.3 2.36
2018-05-14 214 214.12 208.2 209.19 1,871,770 28.27 2.36
2018-05-11 212.03 214.44 212.03 213.83 1,951,129 28.9 2.41
2018-05-10 213.52 213.84 211.5 212.61 2,309,215 28.73 2.39
2018-05-09 212.06 213.25 210.37 212.23 2,345,557 28.68 2.39
2018-05-08 206 211.31 205.59 210.4 2,796,669 28.43 2.37
2018-05-07 203.54 205.95 203.27 205.17 1,837,737 27.73 2.31
2018-05-04 200.64 203.27 199.89 202.54 1,534,170 27.37 2.28
2018-05-03 200.47 202.69 196.94 201.53 2,503,440 27.23 2.27
2018-05-02 201.92 203.65 200.34 201.08 2,712,212 27.17 2.26
2018-05-01 204.81 205.69 197.68 202.08 3,129,384 27.31 2.28
2018-04-30 203.85 207.3 203.51 204.94 2,243,281 27.7 2.31
2018-04-27 210.66 210.88 202.88 203.96 3,130,862 27.56 2.3
2018-04-26 213.78 213.78 204.54 211.07 4,146,803 30.37 2.41
2018-04-25 218 218.68 210.89 213.69 3,452,524 30.75 2.44
2018-04-24 229 229.75 215.17 218.8 2,746,715 31.48 2.5
2018-04-23 227.67 228.81 226.65 228.13 1,422,821 32.82 2.61
2018-04-20 228.47 228.85 226.29 227.35 1,256,452 32.71 2.6
2018-04-19 227.09 228.41 225.93 228.06 867,080 32.81 2.61
2018-04-18 228.52 228.52 225.86 227.06 1,364,464 32.67 2.59
2018-04-17 226.86 227.49 225.19 227.11 1,930,273 32.68 2.59
2018-04-16 223.67 225.86 222.76 225.09 1,528,826 32.39 2.57
2018-04-13 222.64 222.74 220.15 222.01 1,334,871 31.94 2.54
2018-04-12 219 222.16 218.7 220.94 1,836,358 31.79 2.52
2018-04-11 218.36 221.38 217.42 218.39 1,800,018 31.42 2.5
2018-04-10 219.66 219.86 215.78 218.11 2,129,602 31.38 2.49
2018-04-09 217.7 219.34 216.4 217.22 1,681,435 31.26 2.48
2018-04-06 217.23 219.35 214.06 215.91 1,749,735 31.07 2.47
2018-04-05 218.35 219.75 216.73 219.39 2,083,653 31.57 2.51
2018-04-04 210.6 217.23 209.51 217 1,711,507 31.22 2.48
2018-04-03 212.72 214.33 210.5 214.05 1,449,935 30.8 2.45
2018-04-02 215.1 215.38 209.36 211.97 1,961,866 30.5 2.42
2018-03-30 0 0 0 215.82 0 - -
2018-03-29 212.06 215.82 211.57 215.82 2,154,356 31.05 2.47
2018-03-28 215.11 215.7 209.03 211.06 2,064,957 30.37 2.41
2018-03-27 219.88 220 213.8 215.11 1,595,487 30.95 2.46
2018-03-26 217.59 219.19 216.8 218.73 2,399,577 31.47 2.5
2018-03-23 209.59 219.15 209.48 214.57 2,937,759 30.87 2.45
2018-03-22 212.22 213.88 208.41 209.11 1,480,921 30.09 2.39
2018-03-21 213.06 215.64 211.33 213.48 1,306,290 30.72 2.44
2018-03-20 210.9 213.5 210.33 213.05 1,402,136 30.66 2.43
2018-03-19 208.81 211.73 208.06 210.75 1,355,957 30.32 2.41
2018-03-16 208.73 210.44 208.19 210.08 3,119,537 30.23 2.4
2018-03-15 209 209.34 206.42 208.58 1,725,786 30.01 2.38
2018-03-14 211.67 212.08 205.43 208.31 2,295,047 29.97 2.38
2018-03-13 210.53 213.09 209.55 210.62 2,139,257 30.31 2.41
2018-03-12 215.66 215.87 209.62 210.04 2,111,411 30.22 2.4
2018-03-09 213.84 215.15 210.5 214.81 1,963,391 30.91 2.45
2018-03-08 215.28 215.36 212.08 214.09 1,322,054 30.8 2.45
2018-03-07 210.47 214.62 209.8 214.36 1,598,164 30.84 2.45
2018-03-06 215.65 215.89 212.87 213.24 1,548,465 30.68 2.44
2018-03-05 214 215.38 211.91 215 1,563,155 30.94 2.46
2018-03-02 209.77 215.53 209.17 214.78 1,653,798 30.9 2.45
2018-03-01 217.93 218.36 209.85 211.36 2,002,400 30.41 2.41
2018-02-28 219.85 221.29 217.45 217.51 1,532,511 31.3 2.49
2018-02-27 220 222.82 219.19 219.19 1,259,097 31.54 2.5
2018-02-26 219 220.9 218.4 219.86 1,142,573 31.64 2.51
2018-02-23 216.77 218.26 215.33 218.24 934,249 31.4 2.49
2018-02-22 216.67 216.76 214.85 215.36 923,960 30.99 2.46
2018-02-21 216.54 219.78 215.76 215.8 1,073,671 31.05 2.47
2018-02-20 216.74 218.7 215.45 216.54 1,561,178 31.16 2.47
2018-02-19 0 0 0 217.73 0 - -
2018-02-16 217.68 218.78 215.9 217.73 1,509,785 31.33 2.49
2018-02-15 214.07 218.19 213.56 218.18 2,190,899 31.39 2.49
2018-02-14 208.59 212.91 208.21 212.58 1,865,557 30.59 2.43
Get more Data

Raytheon Stock History 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 Stock Price History: Past 5 years

Max Stock Price228.13Apr 23,2018
Min Stock Price64.82Jul 02,2013
Avg Stock Price129.48

Raytheon Historical PE ratio: Past 5 years

Max PE Ratio32.82Apr 23,2018
Min PE Ratio11.14Jul 02,2013
Avg PE Ratio18.58

Raytheon Historical PS ratio: Past 5 years

Max PS Ratio2.61Apr 19,2018
Min PS Ratio0.87Jul 02,2013
Avg PS Ratio1.63

RTN Industry Peers

Company Price Change (%)
Bae Systems (BAESY)33.880.31 (0.91%)
Rockwell Collins (COL)134.62.69 (1.96%)
Rolls Royce (RYCEY)12.320.17 (1.36%)
Transdigm (TDG)337.192.97 (0.87%)
Kratos Defense & Security (KTOS)11.350.25 (2.16%)
General Dynamics (GD)190.695.28 (2.69%)
Exelis (XLS)24.660.16 (0.64%)

We provide Raytheon share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Raytheon stock analysis. Raytheon stock price history captures the daily price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock. RTN stock closed at $196.6 and traded with a volume of 2,690,498 on the last trading day. Raytheon historical P/S ratio was at a high of 2.61 on Apr 19, 2018 and a low of 0.87 on Jul 02, 2013.