RTX A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 102.50 | 103.00 | 100.50 | 102.00 | 102.00 | 7,395 |
| 2024-02-22 | 102.00 | 103.00 | 101.00 | 101.00 | 101.00 | 6,025 |
| 2024-02-21 | 103.00 | 103.00 | 100.50 | 102.50 | 102.50 | 2,530 |
| 2024-02-20 | 102.00 | 103.50 | 101.00 | 102.00 | 102.00 | 4,104 |
| 2024-02-19 | 97.200 | 102.50 | 97.200 | 102.00 | 102.00 | 8,382 |
| 2024-02-16 | 101.00 | 101.50 | 95.000 | 96.400 | 96.400 | 37,584 |
| 2024-02-15 | 107.00 | 107.00 | 101.50 | 101.50 | 101.50 | 6,947 |
| 2024-02-14 | 104.00 | 105.50 | 103.50 | 104.00 | 104.00 | 4,733 |
| 2024-02-13 | 107.00 | 107.50 | 103.50 | 103.50 | 103.50 | 10,591 |
| 2024-02-12 | 105.00 | 107.50 | 104.00 | 105.00 | 105.00 | 9,128 |
| 2024-02-09 | 108.00 | 108.00 | 101.50 | 104.50 | 104.50 | 22,084 |
| 2024-02-08 | 101.00 | 109.00 | 101.00 | 108.00 | 108.00 | 27,306 |
| 2024-02-07 | 99.200 | 99.800 | 98.200 | 99.000 | 99.000 | 263,648 |
| 2024-02-06 | 94.000 | 98.400 | 94.000 | 98.400 | 98.400 | 25,761 |
| 2024-02-05 | 91.000 | 94.400 | 91.000 | 94.000 | 94.000 | 15,722 |
| 2024-02-02 | 90.600 | 92.200 | 90.200 | 91.200 | 91.200 | 10,757 |
| 2024-02-01 | 86.200 | 90.800 | 85.900 | 90.600 | 90.600 | 23,926 |
| 2024-01-31 | 86.000 | 86.800 | 83.000 | 86.000 | 86.000 | 8,281 |
| 2024-01-30 | 80.200 | 86.000 | 80.200 | 85.800 | 85.800 | 40,633 |
| 2024-01-29 | 75.600 | 80.400 | 75.200 | 79.800 | 79.800 | 29,191 |
| 2024-01-26 | 73.000 | 76.800 | 72.200 | 75.800 | 75.800 | 50,372 |
| 2024-01-25 | 75.400 | 78.200 | 70.000 | 72.000 | 72.000 | 30,735 |
| 2024-01-24 | 79.600 | 79.600 | 71.800 | 75.200 | 75.200 | 23,735 |
| 2024-01-23 | 79.000 | 79.600 | 77.600 | 79.600 | 79.600 | 5,754 |
| 2024-01-22 | 78.800 | 80.000 | 78.000 | 78.200 | 78.200 | 11,076 |
| 2024-01-19 | 79.600 | 79.600 | 78.000 | 78.400 | 78.400 | 5,544 |
| 2024-01-18 | 79.800 | 80.000 | 79.000 | 79.000 | 79.000 | 4,944 |
| 2024-01-17 | 80.800 | 80.800 | 79.200 | 80.000 | 80.000 | 6,637 |
| 2024-01-16 | 77.800 | 81.000 | 77.800 | 79.000 | 79.000 | 28,442 |
| 2024-01-15 | 77.600 | 78.000 | 76.800 | 77.400 | 77.400 | 4,827 |
| 2024-01-12 | 74.800 | 77.800 | 74.800 | 77.800 | 77.800 | 7,853 |
| 2024-01-11 | 76.000 | 78.000 | 74.000 | 75.400 | 75.400 | 23,077 |
| 2024-01-10 | 75.000 | 75.600 | 74.000 | 75.000 | 75.000 | 11,670 |
| 2024-01-09 | 74.000 | 75.000 | 73.400 | 75.000 | 75.000 | 11,099 |
| 2024-01-08 | 72.000 | 75.000 | 72.000 | 72.200 | 72.200 | 20,459 |
| 2024-01-05 | 71.600 | 72.000 | 71.600 | 72.000 | 72.000 | 10,268 |
| 2024-01-04 | 71.400 | 71.800 | 71.200 | 71.600 | 71.600 | 17,115 |
| 2024-01-03 | 70.200 | 72.200 | 70.200 | 71.000 | 71.000 | 14,967 |
| 2024-01-02 | 69.400 | 70.200 | 69.400 | 70.000 | 70.000 | 11,179 |
| 2023-12-29 | 68.400 | 69.000 | 68.000 | 69.000 | 69.000 | 10,511 |
| 2023-12-28 | 68.200 | 68.600 | 67.800 | 68.400 | 68.400 | 8,501 |
| 2023-12-27 | 68.800 | 69.000 | 67.800 | 68.200 | 68.200 | 10,293 |
| 2023-12-22 | 68.600 | 69.000 | 68.000 | 69.000 | 69.000 | 7,072 |
| 2023-12-21 | 68.800 | 68.800 | 68.000 | 68.600 | 68.600 | 13,088 |
| 2023-12-20 | 69.000 | 69.600 | 68.800 | 69.400 | 69.400 | 11,016 |
| 2023-12-19 | 69.000 | 69.800 | 68.800 | 69.000 | 69.000 | 10,817 |
| 2023-12-18 | 69.000 | 69.200 | 68.400 | 69.200 | 69.200 | 8,999 |
| 2023-12-15 | 68.600 | 69.600 | 68.400 | 68.800 | 68.800 | 10,555 |
| 2023-12-14 | 68.800 | 70.000 | 68.600 | 68.600 | 68.600 | 8,890 |
| 2023-12-13 | 69.000 | 69.400 | 68.600 | 68.600 | 68.600 | 16,769 |
| 2023-12-12 | 70.000 | 70.000 | 69.000 | 69.400 | 69.400 | 5,790 |
| 2023-12-11 | 70.000 | 70.800 | 70.000 | 70.200 | 70.200 | 6,219 |
| 2023-12-08 | 71.200 | 71.200 | 69.800 | 70.000 | 70.000 | 9,419 |
| 2023-12-07 | 71.000 | 71.200 | 69.600 | 70.000 | 70.000 | 13,928 |
| 2023-12-06 | 71.400 | 71.800 | 70.400 | 71.200 | 71.200 | 17,674 |
| 2023-12-05 | 72.000 | 72.600 | 70.400 | 71.400 | 71.400 | 34,343 |
| 2023-12-04 | 73.200 | 75.000 | 72.800 | 72.800 | 72.800 | 12,295 |
| 2023-12-01 | 74.600 | 74.600 | 73.000 | 73.200 | 73.200 | 8,931 |
| 2023-11-30 | 75.000 | 76.400 | 72.000 | 73.400 | 73.400 | 38,692 |
| 2023-11-29 | 72.200 | 74.000 | 71.200 | 71.800 | 71.800 | 6,028 |
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.