Raytheon Stock Price History (NYSE:RTN)

Add to My Stocks
$156.03 $1.99 (1.29%) RTN stock closing price Apr 24, 2017 (Closing)

View and download Raytheon stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Raytheon price to earnings ratio data. The stock price was at a 5 year high of 156.97 on 17 Mar, 2017 as seen from Raytheon stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-24155.67156.24155.00156.03117863920.971.91
2017-04-21154.46155.49153.81154.04136221320.701.88
2017-04-20152.91154.53152.71154.00122802920.701.88
2017-04-19153.17153.38152.43152.88139367420.551.87
2017-04-18152.90153.63152.40152.87132327320.551.87
2017-04-17152.00153.32151.90153.24117671920.601.87
2017-04-13151.00152.64150.90151.75145161120.401.85
2017-04-12152.03152.55151.19151.35109325520.341.85
2017-04-11151.23152.45150.72152.07118771320.441.86
2017-04-10153.01153.01150.96151.23180537420.331.85
2017-04-07154.62155.20151.71152.96364613220.561.87
2017-04-06150.11150.88149.70150.75225246720.261.84
2017-04-05151.42152.64149.85149.95160087520.161.83
2017-04-04151.77152.05150.92151.40140986920.351.85
2017-04-03152.57152.90151.44151.77138329220.401.86
2017-03-31153.04153.43152.50152.50138742620.501.86
2017-03-30151.89153.42151.50153.16119418020.591.87
2017-03-29151.73151.98150.85151.9395082520.421.86
2017-03-28150.58152.96150.24152.07120122820.441.86
2017-03-27149.89151.26148.65151.15168040820.321.85
2017-03-24152.64152.82150.83151.02189740420.301.85
2017-03-23154.26154.80152.97153.16134854220.591.87
2017-03-22154.03154.56152.90154.29124698820.741.89
2017-03-21156.35156.50153.43153.60130216520.651.88
2017-03-20157.08157.59155.79155.92146819320.961.91
2017-03-17154.20156.97154.02156.97220822421.101.92
2017-03-16154.97155.18152.89153.66181837320.651.88
2017-03-15154.56155.16154.02154.73150052220.801.89
2017-03-14154.21154.75153.70154.4096068420.751.89
2017-03-13154.00154.83153.82154.61100712920.781.89
2017-03-10154.84155.44153.66154.38110678720.751.89
2017-03-09154.36154.68153.81154.13145498020.721.88
2017-03-08154.60155.14153.77154.11122458220.711.88
2017-03-07153.10154.61152.97154.48177990120.761.89
2017-03-06153.40153.90152.93153.32134864220.611.87
2017-03-03153.86154.42153.02153.75212561720.671.88
2017-03-02153.82154.98153.57154.30418700820.741.89
2017-03-01155.85156.40154.07154.57201489520.781.89
2017-02-28154.95155.65154.00154.15209119120.721.88
2017-02-27154.00156.20153.87154.83169936520.811.89
2017-02-24153.24153.66152.52153.48100147920.631.88
2017-02-23154.22154.93153.01153.29206705420.601.87
2017-02-22153.71154.18152.50154.08115544020.711.88
2017-02-21153.15154.48152.48154.02174287720.701.88
2017-02-200.000.000.00152.860N/AN/A
2017-02-17152.30152.94151.15152.86152920220.551.87
2017-02-16151.76152.50151.11152.39144195320.481.86
2017-02-15151.59152.18150.73151.96176671220.431.86
2017-02-14151.85152.93151.14151.35179567220.341.85
2017-02-13150.73152.34150.70151.85116567620.411.86
2017-02-10149.28150.33149.01150.03128172220.171.83
2017-02-09148.38149.89148.28149.24135172320.061.82
2017-02-08148.30148.73147.86148.19118213819.921.81
2017-02-07148.25148.99147.84148.12163197719.911.81
2017-02-06146.83148.25146.80147.55166602119.831.80
2017-02-03146.59147.92146.23146.89176124819.741.80
2017-02-02144.62146.37144.03145.59164111919.571.78
2017-02-01144.54146.21143.96144.81151747519.461.77
2017-01-31144.96145.46143.23144.16185199519.381.76
2017-01-30145.27146.77144.51145.55177966419.561.78
2017-01-27143.62149.30143.25145.88369871519.611.78
2017-01-26141.85146.32141.28142.90410682319.081.75
2017-01-25148.58148.98146.73146.87173382619.611.79
2017-01-24146.00148.22145.72147.98142474619.761.81
2017-01-23147.24147.93146.51147.05112491819.631.80
2017-01-20147.25147.68146.69146.91162641219.611.80
2017-01-19147.80148.44146.01146.95176173219.621.80
2017-01-18145.55147.42145.50147.02123941119.631.80
2017-01-17145.44145.62144.32145.10121109819.371.77
2017-01-160.000.000.00145.990N/AN/A
2017-01-13146.02146.41145.42145.99114346919.491.78
2017-01-12146.76146.97144.48145.64153226319.451.78
2017-01-11146.90147.85145.22146.25148923419.531.79
2017-01-10148.19148.59146.55146.61146752319.571.79
2017-01-09148.22148.87147.92148.19220763319.791.81
2017-01-06148.36148.81147.60148.22153626619.791.81
2017-01-05146.95149.50146.78148.16278000819.781.81
2017-01-04146.28148.00145.89146.68327187619.581.79
2017-01-03143.39145.95142.76145.22251690519.391.77
2017-01-020.000.000.00142.000N/AN/A
2016-12-30142.60142.63141.60142.00110249518.961.74
2016-12-29142.28143.67142.05143.39146224319.141.75
2016-12-28143.03143.48141.73141.82114327618.941.73
2016-12-27143.79144.20142.66143.08104255019.101.75
2016-12-260.000.000.00143.300N/AN/A
2016-12-23142.96144.00142.13143.3089321119.131.75
2016-12-22142.60143.60142.14143.31137121819.131.75
2016-12-21144.00144.43142.55142.56149521619.031.74
2016-12-20143.22143.85142.42143.82170789419.201.76
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 156.97 Mar 17,2017
Min Stock Price 49.3 Jun 04,2012
Avg Stock Price 99.01

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 14.96

Raytheon Historical PS ratio: Past 5 years

Max PS Ratio 1.92 Mar 17,2017
Min PS Ratio 0.67 Jun 04,2012
Avg PS Ratio 1.3

RTN Industry Peers

Company Price Change (%)
Bae Systems (BAESY)32.490.37 (1.15%)
Rolls Royce (RYCEY)10.40 (0%)
Boeing (BA)182.061.68 (0.93%)
Northrop Grumman (NOC)249.142.81 (1.14%)
Lockheed Martin (LMT)276.213.12 (1.14%)
Kratos Defense & Security (KTOS)7.710.11 (1.45%)
General Dynamics (GD)191.912.97 (1.57%)

Raytheon historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Raytheon stock analysis. Raytheon stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily volume typically implies breaking news or earnings release. RTN closed at 156.03 and traded with a volume of 1178639 on the last trading day. The company's P/S ratio was at a high of 1.92 on 17 Mar, 2017 according to our Raytheon stock market history data. .