Raytheon - 37 Year Stock Price History | RTN

Historical daily share price chart and data for Raytheon since 1981 adjusted for splits and dividends. Open, high, low, close (OHLC) data as well as percentage changes for multiple date ranges. Display 20, 50 and 200 day moving averages and export charts as images to use in articles and blogs. The latest closing price for Raytheon as of December 17, 2018 is 165.94.
Raytheon Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2018 199.6852 184.7241 227.1243 165.1100 165.9400 -10.54%
2017 164.7521 141.3379 188.9724 139.0799 185.4868 34.21%
2016 128.4977 116.7626 145.7637 112.0106 138.2040 17.18%
2015 102.5751 100.3563 121.1857 89.9685 117.9465 18.01%
2014 89.5401 80.5199 102.0750 79.9303 99.9497 21.50%
2013 61.9649 51.5474 82.2612 46.3153 82.2612 62.52%
2012 46.3796 41.1629 51.6721 40.7049 50.6153 23.34%
2011 38.7538 37.6844 42.9335 32.2937 41.0357 9.19%
2010 40.5485 41.3907 47.8878 34.7523 37.5830 -7.98%
2009 35.9525 40.0926 42.1156 25.8828 40.8437 3.79%
2008 44.3972 45.3466 50.7201 33.2780 39.3524 -14.22%
2007 42.7904 38.6906 49.1683 37.9407 45.8756 17.02%
2006 33.9182 29.1065 39.8090 29.0993 39.2029 34.18%
2005 27.5807 27.0688 29.2157 25.9021 29.2157 5.76%
2004 23.8053 20.1255 29.1462 20.0311 27.6237 36.43%
2003 19.7195 20.7250 22.4098 16.1114 20.2468 0.33%
2002 22.8638 20.4357 29.0642 17.6275 20.1803 -3.01%
2001 19.2563 19.1640 23.1172 15.7357 20.8073 7.28%
2000 15.3834 15.7688 22.2154 10.7158 19.3950 20.96%
1999 32.8659 31.4936 44.7128 13.5521 16.0344 -49.21%
1998 32.2210 30.5385 35.4714 24.3091 31.5706 6.96%
1997 29.6888 27.6192 35.1381 24.7111 29.5156 7.04%
1996 28.6341 26.7281 31.7511 25.4717 27.5733 3.45%
1995 21.8869 17.6531 26.6547 17.6531 26.6547 50.98%
1994 17.6769 17.5553 18.8200 16.4686 17.6545 -1.00%
1993 15.8491 13.9430 18.2065 13.6110 17.8336 31.02%
1992 11.6533 10.6122 13.9155 10.5799 13.6110 26.92%
1991 10.0576 8.6337 11.0801 8.3209 10.7244 22.23%
1990 7.8972 8.4151 8.7770 7.1317 8.7738 4.64%
1989 8.6486 7.8134 10.1744 7.7256 8.3849 6.91%
1988 7.7780 7.6992 8.5840 7.0425 7.8427 4.36%
1987 8.4045 7.6576 9.4944 6.5858 7.5153 -0.40%
1986 6.9444 5.9466 7.9101 5.9331 7.5454 25.42%
1985 5.3788 4.5306 6.1710 4.4745 6.0162 33.65%
1984 4.4978 4.8942 5.4552 3.9696 4.5015 -6.96%
1983 5.4463 4.7965 6.3954 4.7124 4.8381 -3.64%
1982 4.3055 4.1233 5.5404 3.2673 5.0209 19.72%
Sector Industry Market Cap Revenue
Aerospace Aerospace and Defense Equipment $47.223B $25.348B
Raytheon Company, together with its subsidiaries, is a technology and innovation leader specializing in defense and other government markets throughout the world. They develop technologically advanced and integrated products, services and solutions in their core markets: sensing; effects; command, control, communications, computers, cyber and intelligence; mission support; and cybersecurity. They serve both domestic and international customers, primarily as a prime contractor or subcontractor on a broad portfolio of defense and related programs for government customers.
Stock Name Country Market Cap PE Ratio
Transdigm Group (TDG) United States $17.927B 24.03
Heico (HEI) United States $10.348B 46.02
Heico (HEI.A) United States $8.565B 38.09
Spirit Aerosystems Holdings (SPR) United States $7.717B 12.66
Teledyne Technologies (TDY) United States $7.224B 24.10
Elbit Systems (ESLT) Israel $5.241B 19.55
CAE Inc (CAE) Canada $4.929B 20.82
Hexcel (HXL) United States $4.898B 19.42
Curtiss-Wright (CW) United States $4.446B 16.30
Esterline Technologies (ESL) United States $3.578B 29.16
Aerojet Rocketdyne Holdings (AJRD) United States $2.714B 28.65
Moog (MOG.B) United States $2.713B 17.25
Moog (MOG.A) United States $2.684B 17.07
AeroVironment (AVAV) United States $1.672B 38.38
Kratos Defense & Security Solutions (KTOS) United States $1.441B 69.45
AAR (AIR) United States $1.393B 20.70
Astronics (ATRO) United States $1.018B 20.59
American Outdoor Brands (AOBC) United States $0.690B 17.11
Triumph (TGI) United States $0.658B 5.26
Ducommun (DCO) United States $0.414B 23.28
Rada Electronics Industries (RADA) Israel $0.098B 296.00
CPI Aerostructures (CVU) United States $0.071B 9.12
TAT Technologies (TATT) Israel $0.058B 0.00
Innovative Solutions And Support (ISSC) United States $0.034B 0.00
SIFCO Industries (SIF) United States $0.019B 0.00
Astrotech (ASTC) United States $0.014B 0.00