RTX A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-22 | 125.00 | 125.00 | 120.20 | 120.20 | 120.20 | 12,093 |
| 2022-09-21 | 125.80 | 127.60 | 124.20 | 127.60 | 127.60 | 1,072 |
| 2022-09-20 | 133.40 | 133.40 | 127.40 | 129.00 | 129.00 | 4,023 |
| 2022-09-19 | 131.20 | 136.80 | 128.40 | 131.60 | 131.60 | 21,534 |
| 2022-09-16 | 135.40 | 136.00 | 126.00 | 126.00 | 126.00 | 6,786 |
| 2022-09-15 | 138.00 | 138.00 | 135.60 | 135.60 | 135.60 | 1,348 |
| 2022-09-14 | 138.80 | 138.80 | 138.20 | 138.20 | 138.20 | 351 |
| 2022-09-13 | 143.20 | 143.20 | 139.00 | 139.00 | 139.00 | 450 |
| 2022-09-12 | 139.20 | 140.80 | 137.60 | 140.80 | 140.80 | 1,936 |
| 2022-09-09 | 144.00 | 144.00 | 139.40 | 140.00 | 140.00 | 2,610 |
| 2022-09-08 | 139.00 | 143.60 | 138.60 | 143.60 | 143.60 | 2,166 |
| 2022-09-07 | 138.00 | 139.60 | 137.80 | 138.00 | 138.00 | 1,574 |
| 2022-09-06 | 139.80 | 140.00 | 138.00 | 139.00 | 139.00 | 1,118 |
| 2022-09-05 | 135.40 | 136.40 | 132.40 | 136.40 | 136.40 | 3,517 |
| 2022-09-02 | 136.00 | 139.00 | 136.00 | 136.40 | 136.40 | 4,227 |
| 2022-09-01 | 143.60 | 143.60 | 135.60 | 136.60 | 136.60 | 4,625 |
| 2022-08-31 | 151.60 | 157.60 | 143.20 | 144.20 | 144.20 | 4,020 |
| 2022-08-30 | 151.00 | 151.00 | 150.00 | 150.00 | 150.00 | 3,323 |
| 2022-08-29 | 150.20 | 151.20 | 148.20 | 151.00 | 151.00 | 1,471 |
| 2022-08-26 | 150.20 | 152.80 | 150.20 | 152.80 | 152.80 | 714 |
| 2022-08-25 | 155.00 | 155.00 | 151.00 | 151.00 | 151.00 | 2,261 |
| 2022-08-24 | 147.20 | 154.80 | 147.20 | 151.00 | 151.00 | 1,431 |
| 2022-08-23 | 148.00 | 148.00 | 144.80 | 147.00 | 147.00 | 28,588 |
| 2022-08-22 | 153.40 | 153.40 | 148.20 | 148.60 | 148.60 | 2,387 |
| 2022-08-19 | 153.40 | 155.00 | 153.40 | 154.00 | 154.00 | 698 |
| 2022-08-18 | 155.00 | 155.60 | 154.40 | 154.60 | 154.60 | 4,550 |
| 2022-08-17 | 158.00 | 159.40 | 154.00 | 155.00 | 155.00 | 6,629 |
| 2022-08-16 | 156.00 | 158.00 | 153.40 | 158.00 | 158.00 | 6,827 |
| 2022-08-15 | 159.20 | 160.00 | 154.00 | 155.60 | 155.60 | 1,842 |
| 2022-08-12 | 164.00 | 164.00 | 158.00 | 159.00 | 159.00 | 1,433 |
| 2022-08-11 | 162.00 | 164.40 | 161.40 | 164.40 | 164.40 | 3,333 |
| 2022-08-10 | 162.40 | 163.00 | 162.00 | 162.00 | 162.00 | 1,778 |
| 2022-08-09 | 166.00 | 166.00 | 161.20 | 164.00 | 164.00 | 3,217 |
| 2022-08-08 | 165.00 | 167.00 | 158.00 | 166.00 | 166.00 | 4,577 |
| 2022-08-05 | 169.80 | 169.80 | 166.40 | 168.00 | 168.00 | 2,185 |
| 2022-08-04 | 168.00 | 169.00 | 168.00 | 169.00 | 169.00 | 872 |
| 2022-08-03 | 169.00 | 169.00 | 167.80 | 168.00 | 168.00 | 1,481 |
| 2022-08-02 | 167.00 | 169.00 | 166.00 | 169.00 | 169.00 | 1,147 |
| 2022-08-01 | 168.80 | 168.80 | 167.00 | 168.00 | 168.00 | 763 |
| 2022-07-29 | 165.00 | 169.00 | 161.40 | 168.60 | 168.60 | 5,669 |
| 2022-07-28 | 164.00 | 165.00 | 162.00 | 165.00 | 165.00 | 1,388 |
| 2022-07-27 | 159.60 | 162.00 | 159.60 | 162.00 | 162.00 | 1,342 |
| 2022-07-26 | 160.80 | 160.80 | 156.60 | 160.40 | 160.40 | 6,489 |
| 2022-07-25 | 157.40 | 160.00 | 155.60 | 159.40 | 159.40 | 913 |
| 2022-07-22 | 153.00 | 155.00 | 153.00 | 155.00 | 155.00 | 2,953 |
| 2022-07-21 | 152.20 | 154.80 | 152.20 | 154.60 | 154.60 | 1,553 |
| 2022-07-20 | 151.20 | 153.80 | 151.00 | 152.80 | 152.80 | 1,494 |
| 2022-07-19 | 149.00 | 152.40 | 149.00 | 152.40 | 152.40 | 7,506 |
| 2022-07-18 | 149.00 | 150.00 | 149.00 | 149.00 | 149.00 | 1,976 |
| 2022-07-15 | 146.60 | 150.00 | 145.20 | 150.00 | 150.00 | 3,435 |
| 2022-07-14 | 147.40 | 147.40 | 144.60 | 146.80 | 146.80 | 1,757 |
| 2022-07-13 | 147.00 | 148.40 | 147.00 | 148.40 | 148.40 | 138 |
| 2022-07-12 | 147.80 | 148.80 | 145.00 | 146.80 | 146.80 | 1,250 |
| 2022-07-11 | 150.00 | 150.00 | 147.80 | 147.80 | 147.80 | 610 |
| 2022-07-08 | 145.20 | 150.00 | 145.20 | 150.00 | 150.00 | 8,082 |
| 2022-07-07 | 141.00 | 149.60 | 138.00 | 149.60 | 149.60 | 27,468 |
| 2022-07-06 | 138.00 | 140.80 | 138.00 | 140.80 | 140.80 | 5,147 |
| 2022-07-05 | 137.60 | 139.00 | 137.40 | 139.00 | 139.00 | 11,664 |
| 2022-07-04 | 140.60 | 140.60 | 137.80 | 140.60 | 140.60 | 223 |
| 2022-07-01 | 137.80 | 139.80 | 137.80 | 139.80 | 139.80 | 916 |
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.