RTX A/S historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	72.200	74.000	72.200	72.600	72.600	1,661
2023-11-27	73.200	74.200	72.200	72.800	72.800	11,097
2023-11-24	74.200	74.800	72.600	74.600	74.600	11,499
2023-11-23	77.200	77.200	73.400	74.200	74.200	13,576
2023-11-22	73.600	76.800	73.600	76.800	76.800	11,959
2023-11-21	74.000	75.400	73.200	73.200	73.200	10,034
2023-11-20	68.000	75.200	68.000	73.200	73.200	29,138
2023-11-17	68.400	68.800	67.400	68.000	68.000	26,375
2023-11-16	69.600	70.000	67.800	68.400	68.400	25,370
2023-11-15	72.400	74.200	68.600	70.000	70.000	27,253
2023-11-14	74.000	78.000	67.000	72.000	72.000	114,201
2023-11-13	80.000	80.400	79.200	80.000	80.000	7,957
2023-11-10	79.800	80.800	78.600	80.000	80.000	1,353
2023-11-09	80.800	80.800	78.200	80.000	80.000	3,716
2023-11-08	79.400	81.000	79.200	81.000	81.000	1,461
2023-11-07	80.200	81.200	77.600	79.400	79.400	4,707
2023-11-06	81.000	83.000	80.400	81.000	81.000	2,608
2023-11-03	81.200	82.600	79.200	81.000	81.000	5,947
2023-11-02	76.400	81.400	75.800	80.800	80.800	15,914
2023-11-01	75.400	75.400	73.800	75.400	75.400	11,983
2023-10-31	75.200	75.200	74.000	74.600	74.600	7,738
2023-10-30	76.000	76.000	74.200	75.000	75.000	2,951
2023-10-27	75.600	75.800	74.800	75.800	75.800	5,762
2023-10-26	78.800	78.800	75.200	75.800	75.800	10,522
2023-10-25	75.800	78.200	75.800	77.000	77.000	3,490
2023-10-24	75.800	75.800	75.800	75.800	75.800	559
2023-10-23	76.600	77.000	73.400	75.800	75.800	6,220
2023-10-20	79.000	80.000	76.000	76.000	76.000	13,023
2023-10-19	81.600	82.000	79.000	80.000	80.000	8,864
2023-10-18	80.200	81.000	80.200	80.200	80.200	1,950
2023-10-17	80.400	82.600	80.200	80.200	80.200	1,028
2023-10-16	80.600	81.200	80.400	80.400	80.400	950
2023-10-13	81.800	82.000	80.800	81.600	81.600	1,588
2023-10-12	81.800	83.800	81.800	82.000	82.000	15,187
2023-10-11	82.800	83.000	82.200	82.400	82.400	7,036
2023-10-10	82.000	84.000	82.000	83.000	83.000	14,711
2023-10-09	81.200	82.800	81.200	82.800	82.800	13,489
2023-10-06	80.800	82.200	80.800	81.800	81.800	49,718
2023-10-05	82.000	82.200	81.200	81.200	81.200	8,656
2023-10-04	83.600	83.600	81.000	81.600	81.600	5,932
2023-10-03	83.400	84.400	82.000	82.600	82.600	4,148
2023-10-02	83.600	85.000	82.200	83.400	83.400	19,810
2023-09-29	83.600	84.000	83.600	83.600	83.600	6,956
2023-09-28	85.000	85.000	83.600	84.200	84.200	5,548
2023-09-27	84.200	85.800	84.200	85.400	85.400	8,058
2023-09-26	85.400	86.000	84.400	84.600	84.600	4,176
2023-09-25	85.800	86.800	85.200	85.400	85.400	1,454
2023-09-22	85.000	85.000	84.000	84.600	84.600	2,046
2023-09-21	86.000	86.000	84.000	85.200	85.200	1,195
2023-09-20	85.000	85.800	85.000	85.400	85.400	1,679
2023-09-19	86.000	86.000	84.000	85.800	85.800	2,378
2023-09-18	85.200	87.000	85.200	86.000	86.000	3,033
2023-09-15	86.000	86.000	84.800	85.200	85.200	5,431
2023-09-14	85.800	86.000	84.000	85.400	85.400	12,385
2023-09-13	86.200	86.800	86.200	86.200	86.200	1,434
2023-09-12	86.600	87.600	86.000	86.000	86.000	1,369
2023-09-11	87.600	88.000	87.000	87.000	87.000	860
2023-09-08	87.400	88.000	86.000	87.600	87.600	6,999
2023-09-07	89.000	89.000	86.400	87.200	87.200	17,125
2023-09-06	90.000	91.000	89.400	90.000	90.000	4,227

← NewerPage 13 of 21 · 1,256 trading daysOlder →

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.