Raytheon Stock Price History, RTN Historical Prices

Add to My Stocks
$217.73 $0.45 (0.21%) RTN stock closing price Feb 16, 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 $53.94 on Feb 21, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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 2,171,043 31.39 2.49
2018-02-14 208.59 212.91 208.21 212.58 1,865,557 30.59 2.43
2018-02-13 206.57 210.29 205.76 209.53 1,389,254 30.15 2.39
2018-02-12 206 209.98 204.12 207.52 2,133,952 29.86 2.37
2018-02-09 201.18 206.74 199.01 204.52 3,402,292 29.43 2.34
2018-02-08 207.06 207.33 198.56 198.74 3,107,527 28.6 2.27
2018-02-07 201.15 208.55 201.15 204.32 2,224,565 29.4 2.33
2018-02-06 195.13 201.99 193.77 201.13 2,700,997 28.94 2.3
2018-02-05 204.31 208 191 198.36 3,083,971 28.54 2.27
2018-02-02 209.52 210.44 206.66 206.8 2,331,891 29.76 2.36
2018-02-01 208.59 213.45 208.32 210.85 1,890,991 30.34 2.41
2018-01-31 210.2 211.95 208.94 208.94 1,951,155 30.06 2.39
2018-01-30 210.27 210.49 206.42 209.18 2,474,424 30.1 2.39
2018-01-29 210.54 212.69 209.31 211.22 1,790,618 30.39 2.41
2018-01-26 203.91 209.28 203.91 208.91 2,809,187 28.08 2.45
2018-01-25 198.31 204.39 198.31 202.84 3,012,371 27.26 2.38
2018-01-24 196.6 198.56 196.09 198.09 1,664,660 26.63 2.32
2018-01-23 196.58 196.75 195.53 196.23 1,109,916 26.38 2.3
2018-01-22 196.1 196.81 194.09 196.37 1,178,364 26.39 2.3
2018-01-19 196.77 197.4 195.83 196.68 1,226,738 26.44 2.31
2018-01-18 197.16 198.13 195.53 195.71 1,378,996 26.31 2.29
2018-01-17 197.02 197.95 196.07 196.99 1,519,542 26.48 2.31
2018-01-16 198.92 199.75 195.59 195.73 1,673,166 26.31 2.29
2018-01-10 193.52 194 192.05 193.48 1,148,334 26.01 2.27
2018-01-09 192.71 194.69 192.4 193.7 1,248,862 26.04 2.27
2018-01-08 190.15 192.69 189.82 192.36 1,263,951 25.86 2.25
2018-01-05 190.45 190.98 189.58 190.23 1,229,213 25.57 2.23
2018-01-04 188.55 190.3 188.08 190.09 1,776,752 25.55 2.23
2018-01-03 186.29 188.47 186.28 188.3 1,290,575 25.31 2.21
2018-01-02 187.49 187.6 185.03 186.28 1,616,200 25.04 2.18
2017-12-29 189.13 189.46 187.83 187.85 1,137,457 25.25 2.2
2017-12-28 187.86 189.02 187.86 188.92 586,028 25.39 2.21
2017-12-27 187.15 187.97 186.69 187.91 1,002,856 25.26 2.2
2017-12-26 187.63 188.39 187.13 187.46 793,673 25.2 2.2
2017-12-22 187.06 187.51 186.52 187.31 1,166,300 25.18 2.2
2017-12-21 187.2 187.35 186.51 186.84 1,046,904 25.11 2.19
2017-12-20 187.67 188.42 186.63 186.67 1,157,815 25.09 2.19
2017-12-19 188.83 189.38 187.35 187.43 1,065,785 25.19 2.2
2017-12-18 191.71 192.41 187.75 188.73 1,744,840 25.37 2.21
2017-12-15 190.06 191.53 189.98 191.43 1,584,075 25.73 2.24
2017-12-14 188.92 189.95 188.34 188.78 1,005,242 25.37 2.21
2017-12-13 187.16 190.43 187.03 188.65 1,062,820 25.36 2.21
2017-12-12 185.91 187.46 185.26 186.89 1,057,316 25.12 2.19
2017-12-11 187.78 188.27 186.72 187.08 880,761 25.15 2.19
2017-12-08 186.48 188.08 186.08 188.07 841,120 25.28 2.2
2017-12-07 185.22 186.91 185.2 186.14 1,204,857 25.02 2.18
2017-12-06 184.41 187.11 183.97 185.2 1,214,078 24.89 2.17
2017-12-05 185.39 185.97 183.82 183.85 1,295,939 24.71 2.15
2017-12-04 189.09 189.19 185.52 185.54 1,306,962 24.94 2.17
2017-12-01 191.18 191.36 184.37 186.89 1,848,589 25.12 2.19
2017-11-30 188.74 191.35 188.65 191.15 3,122,699 25.69 2.24
2017-11-29 189.62 190.6 188.29 188.58 1,425,322 25.35 2.21
2017-11-28 187.19 189.05 187.01 188.75 1,432,781 25.37 2.21
2017-11-27 185.96 187.17 185.52 186.85 1,165,598 25.11 2.19
2017-11-24 185.55 186.44 185.55 186.06 434,277 25.01 2.18
2017-11-23 0 0 0 185.46 0 - -
2017-11-22 185.95 186.29 184.81 185.46 797,844 24.93 2.17
2017-11-21 184.55 187 183.94 186.59 1,307,646 25.08 2.19
2017-11-20 183.02 185.34 182.55 183.88 2,011,135 24.72 2.16
2017-11-17 183.65 184.07 182.81 182.85 1,051,091 24.58 2.14
2017-11-16 183.95 184.49 183.16 184.27 909,932 24.77 2.16
2017-11-15 183.26 184.39 182.32 182.85 1,175,449 24.58 2.14
2017-11-14 184 185.67 183.88 183.94 1,316,162 24.72 2.16
2017-11-13 184.79 184.79 183.8 184.46 986,310 24.79 2.16
2017-11-10 184.7 185.59 183.76 184.81 778,290 24.84 2.17
2017-11-09 187.16 187.59 184.04 184.94 1,270,501 24.86 2.17
2017-11-08 187.19 188.54 186.9 187.83 1,263,474 25.25 2.2
2017-11-07 185.22 187.81 185.06 186.8 1,543,432 25.11 2.19
2017-11-06 184.32 185.62 183.14 184.46 1,098,171 24.79 2.16
2017-11-03 184.59 186.66 183.45 184.71 1,606,439 24.83 2.16
2017-11-02 180.43 184.27 180.39 184.02 1,686,902 24.73 2.16
2017-11-01 181.3 181.67 180.19 180.26 1,522,303 24.23 2.11
2017-10-31 179.78 181.2 179.65 180.2 1,517,819 24.22 2.11
2017-10-30 180.49 181.59 179.3 179.58 2,369,104 24.14 2.1
2017-10-27 181.91 183.5 180 180.28 2,400,492 24.23 2.11
2017-10-26 189.69 190.25 179.3 181.86 4,084,772 25.05 2.16
2017-10-25 189 189.87 187.92 189.19 1,342,180 26.06 2.25
2017-10-24 189 190.06 188.5 189.1 1,150,292 26.05 2.25
2017-10-23 189.26 189.98 189.03 189.07 1,251,237 26.04 2.25
2017-10-20 187.58 188.9 186.95 188.9 1,055,687 26.02 2.24
2017-10-19 186.61 187.13 185.62 186.95 1,216,189 25.75 2.22
2017-10-18 188.5 188.5 186.05 187.23 1,441,009 25.79 2.22
2017-10-17 188.36 188.81 188.23 188.65 810,379 25.99 2.24
2017-10-16 188.08 188.98 188.08 188.71 1,423,586 25.99 2.24
2017-10-13 189.43 189.64 187.68 187.89 1,034,852 25.88 2.23
2017-10-12 187.22 189.37 187.15 188.93 1,030,557 26.02 2.24
2017-10-11 187.12 187.48 186.16 187.27 1,148,353 25.8 2.22
2017-10-10 188.62 188.62 186.83 187.69 884,308 25.85 2.23
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 Price218.18Feb 15,2018
Min Stock Price53.94Feb 21,2013
Avg Stock Price119.38

Raytheon Historical PE ratio: Past 5 years

Max PE Ratio31.39Feb 15,2018
Min PE Ratio9.55Feb 21,2013
Avg PE Ratio17.29

Raytheon Historical PS ratio: Past 5 years

Max PS Ratio2.49Feb 15,2018
Min PS Ratio0.73Feb 19,2013
Avg PS Ratio1.52

RTN Industry Peers

Company Price Change (%)
Bae Systems (BAESY)33.940.15 (0.44%)
Rockwell Collins (COL)135.920.22 (0.16%)
Rolls Royce (RYCEY)11.840.23 (1.91%)
Transdigm (TDG)298.350.09 (0.03%)
Kratos Defense & Security (KTOS)12.610.32 (2.6%)
General Dynamics (GD)224.191.21 (0.54%)
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 $217.73 and traded with a volume of 1,509,785 on the last trading day. Raytheon historical P/S ratio was at a high of 2.49 on Feb 15, 2018 and a low of 0.73 on Feb 19, 2013.