RTX A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	90.000	91.000	89.400	90.000	90.000	4,227
2023-09-05	91.000	93.000	90.800	91.800	91.800	6,697
2023-09-04	93.800	94.000	91.000	91.200	91.200	6,272
2023-09-01	95.000	95.200	92.000	93.800	93.800	15,424
2023-08-31	96.000	96.600	94.200	95.200	95.200	4,216
2023-08-30	98.200	98.800	93.800	95.800	95.800	14,924
2023-08-29	96.800	97.600	94.800	94.800	94.800	3,329
2023-08-28	93.800	97.800	93.600	96.800	96.800	3,481
2023-08-25	96.000	96.000	95.000	95.000	95.000	2,651
2023-08-24	98.400	98.400	95.000	96.400	96.400	5,843
2023-08-23	97.800	99.000	97.800	98.200	98.200	2,599
2023-08-22	97.800	97.800	97.200	97.400	97.400	1,239
2023-08-21	97.800	100.00	97.800	98.400	98.400	3,195
2023-08-18	99.000	99.800	97.800	99.800	99.800	1,248
2023-08-17	100.00	100.00	98.000	98.000	98.000	155
2023-08-16	97.600	99.000	97.600	98.800	98.800	1,252
2023-08-15	98.200	98.400	97.400	97.600	97.600	1,274
2023-08-14	97.000	97.600	94.400	97.600	97.600	3,078
2023-08-11	98.200	98.200	95.000	97.000	97.000	3,470
2023-08-10	98.200	98.200	95.800	97.200	97.200	1,258
2023-08-09	98.200	98.200	96.600	98.200	98.200	3,493
2023-08-08	99.600	99.600	95.600	97.800	97.800	29,048
2023-08-07	101.50	101.50	99.000	99.000	99.000	1,432
2023-08-04	101.00	101.50	99.600	101.50	101.50	488
2023-08-03	100.00	100.50	100.00	100.50	100.50	1,842
2023-08-02	101.00	101.00	100.00	100.50	100.50	1,158
2023-08-01	103.50	103.50	101.50	101.50	101.50	1,176
2023-07-31	104.00	104.00	103.00	103.50	103.50	7,350
2023-07-28	103.00	103.50	102.50	103.50	103.50	523
2023-07-27	102.50	104.00	102.50	103.50	103.50	4,031
2023-07-26	103.00	103.50	102.00	103.50	103.50	461
2023-07-25	102.50	102.50	102.50	102.50	102.50	0
2023-07-24	104.00	104.00	102.50	102.50	102.50	902
2023-07-21	102.00	104.50	101.50	104.50	104.50	8,217
2023-07-20	101.50	105.00	101.50	103.50	103.50	10,065
2023-07-19	99.200	102.00	99.200	102.00	102.00	5,724
2023-07-18	99.200	101.50	98.400	101.00	101.00	6,610
2023-07-17	98.000	99.600	97.000	98.600	98.600	16,214
2023-07-14	102.00	103.00	98.000	99.000	99.000	9,326
2023-07-13	102.00	104.50	100.00	102.00	102.00	9,243
2023-07-12	100.00	103.00	97.200	102.00	102.00	18,488
2023-07-11	102.00	102.00	98.600	101.50	101.50	10,750
2023-07-10	101.00	102.50	99.200	101.00	101.00	7,771
2023-07-07	104.00	104.00	101.00	102.00	102.00	9,539
2023-07-06	105.00	106.00	104.00	105.50	105.50	10,713
2023-07-05	105.50	106.50	105.00	106.50	106.50	916
2023-07-04	104.50	106.50	104.00	105.00	105.00	1,122
2023-07-03	108.00	108.00	104.00	107.50	107.50	4,053
2023-06-30	107.50	109.00	106.00	108.00	108.00	14,824
2023-06-29	107.50	110.00	106.00	106.00	106.00	8,635
2023-06-28	105.50	108.00	105.00	105.00	105.00	10,331
2023-06-27	103.50	105.50	103.50	104.00	104.00	6,653
2023-06-26	101.00	104.50	100.00	103.50	103.50	4,961
2023-06-23	101.50	102.00	100.50	101.00	101.00	5,150
2023-06-22	102.00	102.00	100.50	101.50	101.50	2,221
2023-06-21	101.50	102.00	101.00	102.00	102.00	6,472
2023-06-20	103.50	103.50	101.00	101.00	101.00	414
2023-06-19	102.50	104.00	100.50	104.00	104.00	3,278
2023-06-16	102.50	104.50	101.00	103.00	103.00	7,140
2023-06-15	104.50	106.50	103.00	103.00	103.00	6,250

← NewerPage 14 of 21 · 1,257 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.