RTX A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 140.60 | 142.00 | 135.60 | 138.00 | 138.00 | 1,700 |
| 2022-06-29 | 141.00 | 143.40 | 141.00 | 142.00 | 142.00 | 427 |
| 2022-06-28 | 143.60 | 143.80 | 140.00 | 143.80 | 143.80 | 877 |
| 2022-06-27 | 139.00 | 140.40 | 139.00 | 139.60 | 139.60 | 6,028 |
| 2022-06-24 | 139.00 | 139.00 | 138.20 | 138.40 | 138.40 | 4,219 |
| 2022-06-23 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | 1,912 |
| 2022-06-22 | 140.40 | 140.40 | 138.40 | 139.00 | 139.00 | 1,320 |
| 2022-06-21 | 138.00 | 138.60 | 134.80 | 138.60 | 138.60 | 2,027 |
| 2022-06-20 | 134.00 | 138.40 | 134.00 | 137.60 | 137.60 | 907 |
| 2022-06-17 | 136.40 | 136.40 | 132.40 | 134.00 | 134.00 | 2,818 |
| 2022-06-16 | 141.20 | 141.20 | 134.60 | 136.80 | 136.80 | 4,596 |
| 2022-06-15 | 140.20 | 144.60 | 140.20 | 144.60 | 144.60 | 835 |
| 2022-06-14 | 144.20 | 144.80 | 143.80 | 144.60 | 144.60 | 641 |
| 2022-06-13 | 144.80 | 146.00 | 144.00 | 146.00 | 146.00 | 1,332 |
| 2022-06-10 | 145.00 | 146.20 | 140.20 | 146.20 | 146.20 | 2,080 |
| 2022-06-09 | 152.00 | 152.00 | 145.20 | 147.20 | 147.20 | 783 |
| 2022-06-08 | 143.60 | 151.60 | 143.60 | 150.60 | 150.60 | 2,726 |
| 2022-06-07 | 145.40 | 145.40 | 138.60 | 143.60 | 143.60 | 27,638 |
| 2022-06-03 | 147.20 | 147.20 | 143.60 | 144.00 | 144.00 | 1,933 |
| 2022-06-02 | 149.00 | 149.00 | 143.00 | 145.00 | 145.00 | 2,617 |
| 2022-06-01 | 150.00 | 150.00 | 149.00 | 149.00 | 149.00 | 6,093 |
| 2022-05-31 | 151.00 | 151.00 | 148.20 | 149.00 | 149.00 | 8,211 |
| 2022-05-30 | 150.80 | 152.00 | 149.80 | 151.00 | 151.00 | 2,479 |
| 2022-05-25 | 150.20 | 153.00 | 148.60 | 151.00 | 151.00 | 860 |
| 2022-05-24 | 151.20 | 154.40 | 151.20 | 153.40 | 153.40 | 956 |
| 2022-05-23 | 152.60 | 153.80 | 152.60 | 153.40 | 153.40 | 886 |
| 2022-05-20 | 152.80 | 152.80 | 151.20 | 152.80 | 152.80 | 648 |
| 2022-05-19 | 154.40 | 154.40 | 147.00 | 152.80 | 152.80 | 4,125 |
| 2022-05-18 | 150.00 | 152.60 | 148.80 | 152.60 | 152.60 | 2,035 |
| 2022-05-17 | 149.80 | 154.00 | 147.80 | 150.00 | 150.00 | 12,811 |
| 2022-05-16 | 147.00 | 155.00 | 147.00 | 154.40 | 154.40 | 1,596 |
| 2022-05-12 | 148.80 | 150.60 | 146.00 | 147.00 | 147.00 | 7,141 |
| 2022-05-11 | 147.20 | 149.00 | 146.80 | 148.80 | 148.80 | 1,294 |
| 2022-05-10 | 152.60 | 152.60 | 146.00 | 147.60 | 147.60 | 7,125 |
| 2022-05-09 | 156.60 | 159.60 | 145.60 | 147.60 | 147.60 | 5,728 |
| 2022-05-06 | 157.00 | 159.60 | 156.40 | 156.60 | 156.60 | 3,817 |
| 2022-05-05 | 159.60 | 159.80 | 157.00 | 158.80 | 158.80 | 4,504 |
| 2022-05-04 | 157.40 | 159.60 | 157.00 | 159.60 | 159.60 | 1,697 |
| 2022-05-03 | 159.60 | 160.00 | 155.60 | 159.40 | 159.40 | 4,649 |
| 2022-05-02 | 159.00 | 159.00 | 155.80 | 159.00 | 159.00 | 1,947 |
| 2022-04-29 | 160.80 | 164.00 | 157.40 | 160.00 | 160.00 | 1,021 |
| 2022-04-28 | 162.00 | 164.20 | 155.80 | 159.60 | 159.60 | 10,590 |
| 2022-04-27 | 163.00 | 164.80 | 159.00 | 164.00 | 164.00 | 3,991 |
| 2022-04-26 | 164.00 | 165.80 | 163.00 | 165.60 | 165.60 | 2,261 |
| 2022-04-25 | 166.00 | 166.00 | 159.80 | 164.00 | 164.00 | 4,589 |
| 2022-04-22 | 166.00 | 168.00 | 162.80 | 168.00 | 168.00 | 1,293 |
| 2022-04-21 | 168.20 | 170.40 | 162.80 | 168.00 | 168.00 | 4,735 |
| 2022-04-20 | 169.60 | 171.00 | 167.00 | 169.00 | 169.00 | 4,395 |
| 2022-04-19 | 172.20 | 173.00 | 169.00 | 170.20 | 170.20 | 1,432 |
| 2022-04-13 | 170.20 | 170.20 | 168.00 | 170.00 | 170.00 | 571 |
| 2022-04-12 | 165.00 | 169.60 | 165.00 | 169.60 | 169.60 | 1,263 |
| 2022-04-11 | 165.40 | 166.20 | 162.40 | 165.60 | 165.60 | 750 |
| 2022-04-08 | 164.40 | 165.40 | 161.60 | 165.40 | 165.40 | 902 |
| 2022-04-07 | 167.00 | 167.00 | 163.00 | 163.00 | 163.00 | 1,457 |
| 2022-04-06 | 170.80 | 170.80 | 156.80 | 165.60 | 165.60 | 5,220 |
| 2022-04-05 | 170.40 | 171.00 | 169.60 | 170.60 | 170.60 | 2,115 |
| 2022-04-04 | 173.40 | 173.40 | 170.00 | 170.40 | 170.40 | 2,117 |
| 2022-04-01 | 174.40 | 174.40 | 172.00 | 173.40 | 173.40 | 935 |
| 2022-03-31 | 171.40 | 174.80 | 171.00 | 173.40 | 173.40 | 3,661 |
| 2022-03-30 | 169.00 | 172.60 | 167.60 | 171.40 | 171.40 | 8,879 |
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.