RTX A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-15 | 123.20 | 123.80 | 122.20 | 123.80 | 123.80 | 448 |
| 2022-12-14 | 124.00 | 127.00 | 123.20 | 125.40 | 125.40 | 3,076 |
| 2022-12-13 | 120.40 | 124.00 | 119.00 | 124.00 | 124.00 | 7,228 |
| 2022-12-12 | 119.00 | 120.00 | 118.00 | 120.00 | 120.00 | 25,189 |
| 2022-12-09 | 121.00 | 122.80 | 119.80 | 119.80 | 119.80 | 4,571 |
| 2022-12-08 | 123.00 | 123.00 | 121.00 | 121.00 | 121.00 | 2,185 |
| 2022-12-07 | 128.00 | 128.00 | 122.00 | 125.00 | 125.00 | 6,757 |
| 2022-12-06 | 128.20 | 130.00 | 127.00 | 127.80 | 127.80 | 2,837 |
| 2022-12-05 | 131.40 | 132.20 | 125.60 | 131.00 | 131.00 | 10,567 |
| 2022-12-02 | 132.40 | 134.40 | 132.00 | 134.40 | 134.40 | 764 |
| 2022-12-01 | 135.80 | 135.80 | 133.00 | 134.60 | 134.60 | 17,659 |
| 2022-11-30 | 136.80 | 137.40 | 134.80 | 137.40 | 137.40 | 21,240 |
| 2022-11-29 | 138.00 | 140.20 | 136.00 | 137.60 | 137.60 | 7,081 |
| 2022-11-28 | 136.00 | 138.00 | 133.00 | 133.00 | 133.00 | 3,386 |
| 2022-11-25 | 137.00 | 139.80 | 133.60 | 139.20 | 139.20 | 3,330 |
| 2022-11-24 | 131.80 | 136.60 | 131.00 | 136.60 | 136.60 | 5,887 |
| 2022-11-23 | 132.00 | 132.00 | 131.00 | 131.80 | 131.80 | 761 |
| 2022-11-22 | 134.80 | 135.20 | 132.00 | 132.00 | 132.00 | 4,907 |
| 2022-11-21 | 134.00 | 134.80 | 134.00 | 134.80 | 134.80 | 350 |
| 2022-11-18 | 130.00 | 133.60 | 130.00 | 133.60 | 133.60 | 1,469 |
| 2022-11-17 | 131.80 | 131.80 | 129.40 | 130.00 | 130.00 | 14,865 |
| 2022-11-16 | 137.00 | 137.00 | 132.00 | 132.60 | 132.60 | 1,162 |
| 2022-11-15 | 139.00 | 139.00 | 133.20 | 137.80 | 137.80 | 8,171 |
| 2022-11-14 | 140.00 | 140.00 | 139.00 | 139.00 | 139.00 | 2,017 |
| 2022-11-11 | 139.80 | 140.20 | 135.60 | 139.80 | 139.80 | 5,369 |
| 2022-11-10 | 132.60 | 138.00 | 130.80 | 138.00 | 138.00 | 3,289 |
| 2022-11-09 | 134.20 | 134.20 | 133.00 | 133.00 | 133.00 | 493 |
| 2022-11-08 | 132.00 | 135.80 | 130.80 | 134.20 | 134.20 | 3,849 |
| 2022-11-07 | 131.00 | 131.00 | 128.00 | 129.00 | 129.00 | 5,066 |
| 2022-11-04 | 132.00 | 132.00 | 130.00 | 131.80 | 131.80 | 863 |
| 2022-11-03 | 131.80 | 132.00 | 130.00 | 130.40 | 130.40 | 1,552 |
| 2022-11-02 | 133.80 | 136.40 | 127.20 | 127.20 | 127.20 | 3,970 |
| 2022-11-01 | 129.80 | 133.60 | 129.80 | 133.40 | 133.40 | 12,507 |
| 2022-10-31 | 124.00 | 127.20 | 124.00 | 127.20 | 127.20 | 5,299 |
| 2022-10-28 | 122.00 | 123.00 | 122.00 | 123.00 | 123.00 | 1,495 |
| 2022-10-27 | 122.00 | 124.80 | 120.60 | 124.60 | 124.60 | 11,874 |
| 2022-10-26 | 117.20 | 122.00 | 117.20 | 122.00 | 122.00 | 30,863 |
| 2022-10-25 | 117.60 | 119.00 | 117.20 | 119.00 | 119.00 | 3,385 |
| 2022-10-24 | 117.60 | 117.60 | 117.00 | 117.00 | 117.00 | 1,848 |
| 2022-10-21 | 117.40 | 117.60 | 117.40 | 117.60 | 117.60 | 120 |
| 2022-10-20 | 116.00 | 117.60 | 114.40 | 117.60 | 117.60 | 1,543 |
| 2022-10-19 | 117.00 | 117.00 | 115.00 | 116.00 | 116.00 | 1,726 |
| 2022-10-18 | 112.60 | 118.00 | 112.60 | 118.00 | 118.00 | 5,831 |
| 2022-10-17 | 113.00 | 114.60 | 111.40 | 112.60 | 112.60 | 2,860 |
| 2022-10-14 | 115.20 | 116.00 | 113.00 | 113.00 | 113.00 | 6,339 |
| 2022-10-13 | 117.80 | 117.80 | 115.00 | 115.00 | 115.00 | 547 |
| 2022-10-12 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2022-10-11 | 117.00 | 118.00 | 113.60 | 118.00 | 118.00 | 3,631 |
| 2022-10-10 | 118.00 | 119.00 | 118.00 | 119.00 | 119.00 | 983 |
| 2022-10-07 | 118.60 | 121.00 | 117.20 | 121.00 | 121.00 | 607 |
| 2022-10-06 | 121.40 | 121.40 | 118.60 | 121.20 | 121.20 | 176 |
| 2022-10-05 | 116.60 | 121.00 | 115.00 | 118.40 | 118.40 | 3,544 |
| 2022-10-04 | 115.00 | 117.20 | 115.00 | 116.40 | 116.40 | 7,015 |
| 2022-10-03 | 111.00 | 114.40 | 111.00 | 113.00 | 113.00 | 9,416 |
| 2022-09-30 | 116.00 | 116.00 | 112.60 | 115.00 | 115.00 | 690 |
| 2022-09-29 | 122.00 | 122.00 | 114.20 | 115.00 | 115.00 | 2,867 |
| 2022-09-28 | 118.20 | 121.00 | 118.20 | 120.60 | 120.60 | 3,021 |
| 2022-09-27 | 118.40 | 118.60 | 118.40 | 118.60 | 118.60 | 149 |
| 2022-09-26 | 118.60 | 126.60 | 117.60 | 117.60 | 117.60 | 4,033 |
| 2022-09-23 | 120.20 | 120.20 | 117.40 | 119.00 | 119.00 | 4,706 |
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.