RTX A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	118.50	119.50	114.00	114.00	114.00	17,023
2026-01-28	117.50	118.50	116.50	118.50	118.50	15,101
2026-01-27	118.00	118.00	115.00	116.00	116.00	7,770
2026-01-26	117.00	117.50	116.00	116.50	116.50	3,800
2026-01-23	118.00	118.00	117.50	117.50	117.50	4,353
2026-01-22	115.50	118.00	115.00	118.00	118.00	5,287
2026-01-21	113.50	116.00	110.00	114.50	114.50	12,325
2026-01-20	111.50	114.50	106.50	113.00	113.00	11,467
2026-01-19	115.50	117.00	110.50	111.50	111.50	8,246
2026-01-16	118.00	118.50	116.50	117.50	117.50	8,058
2026-01-15	118.50	118.50	116.50	118.00	118.00	2,975
2026-01-14	118.50	118.50	116.50	116.50	116.50	4,400
2026-01-13	117.50	119.50	117.50	119.00	119.00	7,973
2026-01-12	112.50	117.00	112.00	117.00	117.00	10,093
2026-01-09	115.00	116.00	112.00	112.00	112.00	12,450
2026-01-08	117.50	117.50	115.00	115.00	115.00	11,861
2026-01-07	113.50	120.00	113.00	118.00	118.00	29,688
2026-01-06	108.50	112.50	107.50	112.50	112.50	16,840
2026-01-05	109.00	109.00	105.50	108.50	108.50	10,270
2026-01-02	107.50	109.00	107.50	109.00	109.00	6,068
2025-12-30	104.00	109.00	104.00	107.50	107.50	15,634
2025-12-29	101.00	104.00	101.00	104.00	104.00	6,536
2025-12-23	103.00	103.00	100.00	103.00	103.00	6,778
2025-12-22	101.50	103.00	99.800	103.00	103.00	3,743
2025-12-19	104.50	104.50	99.800	102.50	102.50	6,392
2025-12-18	104.50	104.50	101.50	101.50	101.50	4,557
2025-12-17	103.00	105.00	102.50	103.00	103.00	3,391
2025-12-16	104.50	105.00	102.50	103.00	103.00	5,436
2025-12-15	102.50	105.00	102.00	104.00	104.00	8,366
2025-12-12	103.50	103.50	101.00	102.50	102.50	3,924
2025-12-11	104.00	104.00	101.50	101.50	101.50	2,941
2025-12-10	99.400	104.00	99.400	101.00	101.00	3,259
2025-12-09	102.50	103.00	98.800	100.00	100.00	11,641
2025-12-08	104.50	105.00	101.00	101.00	101.00	5,797
2025-12-05	104.00	104.50	103.50	103.50	103.50	3,381
2025-12-04	105.50	105.50	103.50	103.50	103.50	4,068
2025-12-03	104.00	105.00	102.00	104.50	104.50	13,612
2025-12-02	104.00	105.00	103.50	103.50	103.50	6,157
2025-12-01	104.00	105.50	101.50	104.00	104.00	13,620
2025-11-28	104.50	105.00	102.00	102.00	102.00	6,361
2025-11-27	103.50	108.00	101.00	106.00	106.00	28,632
2025-11-26	98.800	103.50	98.800	103.00	103.00	10,880
2025-11-25	100.50	100.50	100.00	100.00	100.00	3,930
2025-11-24	100.50	102.50	97.000	100.50	100.50	7,856
2025-11-21	101.00	101.50	99.600	100.00	100.00	4,693
2025-11-20	100.00	102.50	100.00	101.00	101.00	8,145
2025-11-19	103.00	103.50	100.00	100.50	100.50	4,804
2025-11-18	101.50	102.50	100.50	102.50	102.50	3,404
2025-11-17	103.50	104.50	101.50	101.50	101.50	5,397
2025-11-14	104.00	104.00	101.00	103.00	103.00	5,931
2025-11-13	102.50	103.50	101.50	103.00	103.00	6,125
2025-11-12	103.00	104.00	101.00	103.00	103.00	7,906
2025-11-11	103.50	104.00	102.00	103.50	103.50	7,349
2025-11-10	103.00	103.50	103.00	103.50	103.50	5,946
2025-11-07	109.00	109.00	104.50	104.50	104.50	6,004
2025-11-06	107.50	109.00	107.00	109.00	109.00	7,885
2025-11-05	110.00	110.00	107.50	108.50	108.50	3,652
2025-11-04	109.50	110.00	108.50	110.00	110.00	7,610
2025-11-03	109.00	109.00	107.50	108.00	108.00	12,428
2025-10-31	102.50	108.50	102.50	108.00	108.00	11,695

← NewerPage 4 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.