RTX A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	105.50	105.50	103.00	104.00	104.00	19,473
2025-10-29	102.00	105.00	102.00	104.00	104.00	5,202
2025-10-28	104.00	106.00	102.50	102.50	102.50	4,369
2025-10-27	105.00	106.00	104.00	104.00	104.00	8,816
2025-10-24	100.50	104.50	100.50	104.00	104.00	6,189
2025-10-23	101.50	103.00	99.000	101.50	101.50	10,047
2025-10-22	99.200	103.00	99.200	100.50	100.50	4,199
2025-10-21	101.00	101.00	99.200	100.00	100.00	5,798
2025-10-20	102.00	103.00	100.00	100.00	100.00	12,538
2025-10-17	97.800	102.00	97.800	101.00	101.00	9,062
2025-10-16	100.50	102.50	97.000	97.200	97.200	12,698
2025-10-15	101.00	101.50	99.400	99.400	99.400	3,922
2025-10-14	102.50	102.50	101.00	101.50	101.50	2,607
2025-10-13	105.50	105.50	102.50	103.00	103.00	3,348
2025-10-10	103.50	105.00	102.50	105.00	105.00	6,140
2025-10-09	102.50	105.00	102.50	104.00	104.00	7,056
2025-10-08	101.50	102.00	100.50	102.00	102.00	5,385
2025-10-07	99.600	100.50	98.800	100.50	100.50	5,221
2025-10-06	98.800	99.600	98.600	99.600	99.600	7,660
2025-10-03	99.000	99.000	97.600	98.400	98.400	8,129
2025-10-02	98.800	98.800	98.200	98.800	98.800	5,061
2025-10-01	94.600	98.000	94.200	97.800	97.800	6,831
2025-09-30	93.800	95.000	93.000	93.000	93.000	21,616
2025-09-29	93.800	94.000	92.400	93.000	93.000	6,804
2025-09-26	94.400	94.800	92.600	93.200	93.200	5,922
2025-09-25	94.400	94.400	92.800	94.400	94.400	6,143
2025-09-24	93.600	94.800	93.600	94.600	94.600	3,069
2025-09-23	93.000	93.600	92.200	93.600	93.600	3,847
2025-09-22	91.200	92.800	91.000	92.800	92.800	3,899
2025-09-19	91.400	92.600	91.400	92.200	92.200	19,670
2025-09-18	92.400	92.800	90.000	90.800	90.800	2,290
2025-09-17	90.600	92.000	90.400	92.000	92.000	2,133
2025-09-16	92.000	93.000	91.400	91.400	91.400	2,964
2025-09-15	90.000	91.600	89.200	91.600	91.600	2,422
2025-09-12	89.400	90.400	89.400	90.000	90.000	1,153
2025-09-11	89.800	90.000	89.000	89.200	89.200	1,228
2025-09-10	89.800	90.400	88.600	90.400	90.400	3,334
2025-09-09	88.800	89.000	87.600	89.000	89.000	2,570
2025-09-08	89.200	89.200	85.400	87.400	87.400	7,426
2025-09-05	91.000	92.000	88.200	88.200	88.200	4,200
2025-09-04	90.400	91.400	88.000	90.800	90.800	6,297
2025-09-03	92.800	92.800	88.200	90.600	90.600	9,212
2025-09-02	91.800	93.200	90.600	92.400	92.400	6,350
2025-09-01	88.200	91.800	88.200	91.600	91.600	12,717
2025-08-29	86.000	88.000	86.000	87.400	87.400	9,387
2025-08-28	83.600	85.000	81.600	85.000	85.000	27,848
2025-08-27	82.800	84.000	82.000	83.400	83.400	5,124
2025-08-26	81.800	82.200	81.200	81.600	81.600	1,797
2025-08-25	82.000	82.000	81.200	81.800	81.800	2,243
2025-08-22	83.000	83.000	81.800	82.000	82.000	11,373
2025-08-21	83.000	83.400	82.400	83.000	83.000	1,534
2025-08-20	82.600	82.600	80.600	82.600	82.600	3,734
2025-08-19	81.000	82.400	81.000	82.400	82.400	4,252
2025-08-18	82.000	82.000	80.600	81.000	81.000	1,194
2025-08-15	80.400	82.400	80.400	82.400	82.400	616
2025-08-14	82.000	82.600	81.200	81.600	81.600	653
2025-08-13	82.000	82.000	81.800	82.000	82.000	1,778
2025-08-12	82.200	83.800	82.200	82.200	82.200	1,060
2025-08-11	82.000	82.200	80.600	82.200	82.200	5,000
2025-08-08	82.000	82.000	81.000	82.000	82.000	4,234

← NewerPage 5 of 21 · 1,253 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.