RTX A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 81.400 | 82.200 | 81.200 | 82.200 | 82.200 | 11,619 |
| 2024-08-19 | 79.200 | 81.000 | 79.200 | 81.000 | 81.000 | 7,304 |
| 2024-08-16 | 79.000 | 81.000 | 79.000 | 79.200 | 79.200 | 12,031 |
| 2024-08-15 | 77.200 | 79.000 | 77.000 | 78.800 | 78.800 | 3,489 |
| 2024-08-14 | 76.800 | 77.600 | 76.800 | 77.400 | 77.400 | 1,934 |
| 2024-08-13 | 74.600 | 77.000 | 72.600 | 76.600 | 76.600 | 5,589 |
| 2024-08-12 | 76.000 | 76.000 | 74.800 | 74.800 | 74.800 | 2,172 |
| 2024-08-09 | 75.800 | 77.600 | 75.200 | 75.400 | 75.400 | 3,311 |
| 2024-08-08 | 76.200 | 76.200 | 75.600 | 76.000 | 76.000 | 1,434 |
| 2024-08-07 | 75.600 | 76.200 | 75.400 | 76.200 | 76.200 | 1,755 |
| 2024-08-06 | 74.200 | 78.800 | 74.200 | 75.600 | 75.600 | 6,991 |
| 2024-08-05 | 78.200 | 78.200 | 74.400 | 74.400 | 74.400 | 6,353 |
| 2024-08-02 | 80.200 | 80.200 | 77.000 | 78.400 | 78.400 | 5,070 |
| 2024-08-01 | 80.800 | 80.800 | 80.000 | 80.200 | 80.200 | 2,598 |
| 2024-07-31 | 80.400 | 81.800 | 80.400 | 81.000 | 81.000 | 3,391 |
| 2024-07-30 | 82.000 | 82.000 | 80.800 | 81.000 | 81.000 | 2,542 |
| 2024-07-29 | 81.800 | 81.800 | 80.600 | 81.000 | 81.000 | 3,071 |
| 2024-07-26 | 81.000 | 81.200 | 80.800 | 80.800 | 80.800 | 5,601 |
| 2024-07-25 | 80.800 | 81.600 | 80.200 | 81.000 | 81.000 | 2,810 |
| 2024-07-24 | 80.800 | 82.000 | 80.400 | 81.600 | 81.600 | 6,571 |
| 2024-07-23 | 79.200 | 80.800 | 78.600 | 80.400 | 80.400 | 3,675 |
| 2024-07-22 | 79.200 | 79.600 | 77.800 | 79.600 | 79.600 | 6,784 |
| 2024-07-19 | 77.000 | 79.800 | 77.000 | 79.400 | 79.400 | 4,376 |
| 2024-07-18 | 74.800 | 77.000 | 74.800 | 77.000 | 77.000 | 4,068 |
| 2024-07-17 | 73.000 | 75.400 | 73.000 | 74.800 | 74.800 | 9,119 |
| 2024-07-16 | 72.600 | 73.000 | 71.600 | 73.000 | 73.000 | 48,702 |
| 2024-07-15 | 73.200 | 73.400 | 72.200 | 72.600 | 72.600 | 5,743 |
| 2024-07-12 | 73.600 | 73.600 | 72.400 | 72.400 | 72.400 | 9,302 |
| 2024-07-11 | 75.400 | 76.200 | 73.600 | 73.800 | 73.800 | 11,881 |
| 2024-07-10 | 77.800 | 77.800 | 75.000 | 75.800 | 75.800 | 16,769 |
| 2024-07-09 | 79.000 | 79.800 | 77.000 | 77.200 | 77.200 | 14,440 |
| 2024-07-08 | 82.000 | 83.400 | 79.000 | 79.000 | 79.000 | 14,282 |
| 2024-07-05 | 79.000 | 84.000 | 79.000 | 82.000 | 82.000 | 10,051 |
| 2024-07-04 | 76.000 | 79.000 | 76.000 | 79.000 | 79.000 | 12,683 |
| 2024-07-03 | 73.200 | 76.000 | 72.200 | 76.000 | 76.000 | 11,496 |
| 2024-07-02 | 75.000 | 75.000 | 70.600 | 72.800 | 72.800 | 99,533 |
| 2024-07-01 | 75.000 | 77.400 | 67.000 | 73.400 | 73.400 | 188,690 |
| 2024-06-28 | 95.400 | 97.400 | 95.400 | 96.800 | 96.800 | 2,989 |
| 2024-06-27 | 93.000 | 96.800 | 93.000 | 95.400 | 95.400 | 4,797 |
| 2024-06-26 | 96.800 | 96.800 | 92.800 | 96.000 | 96.000 | 11,969 |
| 2024-06-25 | 95.800 | 96.400 | 95.000 | 96.000 | 96.000 | 5,679 |
| 2024-06-24 | 96.800 | 97.200 | 94.600 | 95.600 | 95.600 | 11,800 |
| 2024-06-21 | 95.200 | 97.600 | 95.000 | 96.000 | 96.000 | 3,792 |
| 2024-06-20 | 93.200 | 96.000 | 93.200 | 95.800 | 95.800 | 17,647 |
| 2024-06-19 | 95.400 | 96.400 | 95.400 | 96.000 | 96.000 | 2,126 |
| 2024-06-18 | 96.800 | 96.800 | 93.000 | 95.400 | 95.400 | 6,062 |
| 2024-06-17 | 97.200 | 98.000 | 93.000 | 96.600 | 96.600 | 8,261 |
| 2024-06-14 | 100.00 | 100.00 | 95.600 | 97.000 | 97.000 | 25,191 |
| 2024-06-13 | 99.400 | 100.50 | 99.000 | 99.000 | 99.000 | 3,315 |
| 2024-06-12 | 100.00 | 100.50 | 99.000 | 99.200 | 99.200 | 3,561 |
| 2024-06-11 | 100.50 | 100.50 | 97.200 | 98.800 | 98.800 | 9,252 |
| 2024-06-10 | 99.400 | 100.50 | 98.800 | 99.800 | 99.800 | 4,008 |
| 2024-06-07 | 99.800 | 100.50 | 97.200 | 97.400 | 97.400 | 8,834 |
| 2024-06-06 | 98.400 | 101.00 | 98.400 | 100.00 | 100.00 | 10,337 |
| 2024-06-04 | 100.50 | 101.00 | 95.800 | 96.600 | 96.600 | 15,825 |
| 2024-06-03 | 101.50 | 103.50 | 99.000 | 100.00 | 100.00 | 42,787 |
| 2024-05-31 | 111.50 | 111.50 | 99.800 | 100.50 | 100.50 | 47,834 |
| 2024-05-30 | 112.00 | 112.00 | 109.00 | 109.00 | 109.00 | 12,524 |
| 2024-05-29 | 110.00 | 110.50 | 108.00 | 110.00 | 110.00 | 27,616 |
| 2024-05-28 | 108.50 | 111.00 | 108.00 | 109.00 | 109.00 | 54,961 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-01-29 | 2.5000 DKK |
| 2020-01-24 | 2.5000 DKK |
| 2019-01-25 | 2.0000 DKK |
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.