Raytheon Company - 39 Year Stock Price History | RTN
Historical daily share price chart and data for Raytheon Company from 1981 to 2020 adjusted for splits and dividends. RTN was delisted after April 03, 2020.
- The latest closing stock price for Raytheon Company on April 03, 2020 is 116.96.
- The all-time high Raytheon Company closing stock price was 232.31 on January 16, 2020.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
Raytheon Company Historical Annual Stock Price Data |
Year |
Average Stock Price |
Year Open |
Year High |
Year Low |
Year Close |
Annual % Change |
2020 |
194.2956 |
223.5499 |
232.3100 |
112.6100 |
116.9600 |
-46.55% |
2019 |
185.7395 |
151.1382 |
220.1043 |
146.8729 |
218.8296 |
45.53% |
2018 |
193.5617 |
180.3619 |
221.7609 |
143.8137 |
150.3636 |
-16.98% |
2017 |
160.8615 |
138.0003 |
184.5100 |
135.7956 |
181.1067 |
34.21% |
2016 |
125.4633 |
114.0053 |
142.3216 |
109.3655 |
134.9403 |
17.18% |
2015 |
100.1528 |
97.9864 |
118.3240 |
87.8440 |
115.1613 |
18.01% |
2014 |
87.4257 |
78.6184 |
99.6645 |
78.0428 |
97.5895 |
21.50% |
2013 |
60.5016 |
50.3301 |
80.3187 |
45.2216 |
80.3187 |
62.52% |
2012 |
45.2843 |
40.1908 |
50.4519 |
39.7436 |
49.4200 |
23.34% |
2011 |
37.8387 |
36.7945 |
41.9197 |
31.5311 |
40.0666 |
9.19% |
2010 |
39.5909 |
40.4133 |
46.7569 |
33.9317 |
36.6955 |
-7.98% |
2009 |
35.1035 |
39.1458 |
41.1211 |
25.2716 |
39.8792 |
3.79% |
2008 |
43.3488 |
44.2757 |
49.5224 |
32.4921 |
38.4231 |
-14.22% |
2007 |
41.7799 |
37.7770 |
48.0072 |
37.0448 |
44.7923 |
17.02% |
2006 |
33.1172 |
28.4192 |
38.8689 |
28.4121 |
38.2772 |
34.18% |
2005 |
26.9293 |
26.4296 |
28.5258 |
25.2904 |
28.5258 |
5.76% |
2004 |
23.2432 |
19.6503 |
28.4579 |
19.5581 |
26.9714 |
36.43% |
2003 |
19.2539 |
20.2356 |
21.8806 |
15.7309 |
19.7687 |
0.33% |
2002 |
22.3238 |
19.9531 |
28.3778 |
17.2113 |
19.7037 |
-3.01% |
2001 |
18.8015 |
18.7114 |
22.5713 |
15.3641 |
20.3160 |
7.28% |
2000 |
15.0202 |
15.3964 |
21.6908 |
10.4627 |
18.9370 |
20.96% |
1999 |
32.0897 |
30.7499 |
43.6569 |
13.2320 |
15.6558 |
-49.21% |
1998 |
31.4601 |
29.8173 |
34.6337 |
23.7350 |
30.8251 |
6.96% |
1997 |
28.9877 |
26.9670 |
34.3083 |
24.1276 |
28.8186 |
7.04% |
1996 |
27.9579 |
26.0969 |
31.0013 |
24.8702 |
26.9222 |
3.45% |
1995 |
21.3701 |
17.2363 |
26.0253 |
17.2363 |
26.0253 |
50.98% |
1994 |
17.2594 |
17.1408 |
18.3756 |
16.0797 |
17.2376 |
-1.00% |
1993 |
15.4748 |
13.6137 |
17.7766 |
13.2896 |
17.4125 |
31.02% |
1992 |
11.3781 |
10.3616 |
13.5869 |
10.3301 |
13.2896 |
26.92% |
1991 |
9.8201 |
8.4298 |
10.8185 |
8.1244 |
10.4712 |
22.23% |
1990 |
7.7107 |
8.2164 |
8.5698 |
6.9633 |
8.5667 |
4.64% |
1989 |
8.4444 |
7.6289 |
9.9342 |
7.5432 |
8.1869 |
6.91% |
1988 |
7.5944 |
7.5174 |
8.3813 |
6.8762 |
7.6575 |
4.36% |
1987 |
8.2060 |
7.4768 |
9.2701 |
6.4303 |
7.3379 |
-0.40% |
1986 |
6.7804 |
5.8062 |
7.7233 |
5.7930 |
7.3673 |
25.42% |
1985 |
5.2518 |
4.4236 |
6.0253 |
4.3689 |
5.8741 |
33.65% |
1984 |
4.3916 |
4.7786 |
5.3263 |
3.8759 |
4.3952 |
-6.96% |
1983 |
5.3177 |
4.6833 |
6.2444 |
4.6011 |
4.7238 |
-3.64% |
1982 |
4.2038 |
4.0260 |
5.4096 |
3.1901 |
4.9024 |
19.72% |