RTX A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 73.000 | 73.000 | 72.000 | 72.200 | 72.200 | 749 |
| 2024-11-11 | 72.200 | 73.000 | 71.200 | 72.000 | 72.000 | 2,634 |
| 2024-11-08 | 71.200 | 72.800 | 71.200 | 72.000 | 72.000 | 575 |
| 2024-11-07 | 71.400 | 72.000 | 71.000 | 71.000 | 71.000 | 1,032 |
| 2024-11-06 | 72.600 | 72.600 | 70.800 | 72.000 | 72.000 | 3,735 |
| 2024-11-05 | 73.200 | 74.200 | 72.400 | 73.000 | 73.000 | 1,522 |
| 2024-11-04 | 72.600 | 73.800 | 72.400 | 73.200 | 73.200 | 7,421 |
| 2024-11-01 | 73.000 | 74.400 | 73.000 | 74.400 | 74.400 | 1,728 |
| 2024-10-31 | 73.000 | 74.400 | 72.200 | 74.400 | 74.400 | 2,139 |
| 2024-10-30 | 74.000 | 74.000 | 72.800 | 72.800 | 72.800 | 1,082 |
| 2024-10-29 | 76.000 | 76.000 | 73.600 | 74.400 | 74.400 | 1,341 |
| 2024-10-28 | 74.800 | 76.000 | 73.200 | 76.000 | 76.000 | 3,942 |
| 2024-10-25 | 75.200 | 75.600 | 74.800 | 75.200 | 75.200 | 3,568 |
| 2024-10-24 | 76.000 | 78.000 | 75.200 | 75.600 | 75.600 | 1,582 |
| 2024-10-23 | 76.400 | 77.800 | 76.400 | 77.800 | 77.800 | 886 |
| 2024-10-22 | 77.200 | 77.200 | 76.000 | 76.800 | 76.800 | 485 |
| 2024-10-21 | 77.600 | 77.800 | 76.200 | 77.800 | 77.800 | 3,570 |
| 2024-10-18 | 77.000 | 77.800 | 75.200 | 76.600 | 76.600 | 981 |
| 2024-10-17 | 77.200 | 77.200 | 76.200 | 76.600 | 76.600 | 2,390 |
| 2024-10-16 | 79.200 | 79.200 | 77.000 | 77.200 | 77.200 | 2,696 |
| 2024-10-15 | 81.000 | 81.000 | 77.400 | 79.000 | 79.000 | 1,957 |
| 2024-10-14 | 79.800 | 79.800 | 77.600 | 77.600 | 77.600 | 760 |
| 2024-10-11 | 77.600 | 77.600 | 76.800 | 77.400 | 77.400 | 658 |
| 2024-10-10 | 78.200 | 78.200 | 77.200 | 77.200 | 77.200 | 1,651 |
| 2024-10-09 | 78.000 | 79.200 | 78.000 | 78.000 | 78.000 | 423 |
| 2024-10-08 | 78.800 | 79.600 | 76.800 | 77.400 | 77.400 | 1,852 |
| 2024-10-07 | 79.200 | 79.200 | 78.000 | 78.800 | 78.800 | 1,589 |
| 2024-10-04 | 79.400 | 80.000 | 79.400 | 79.400 | 79.400 | 909 |
| 2024-10-03 | 81.400 | 81.400 | 79.400 | 79.400 | 79.400 | 1,043 |
| 2024-10-02 | 81.200 | 82.200 | 80.400 | 82.000 | 82.000 | 1,774 |
| 2024-10-01 | 82.200 | 82.400 | 79.400 | 82.400 | 82.400 | 2,568 |
| 2024-09-30 | 82.200 | 82.600 | 81.000 | 82.600 | 82.600 | 1,525 |
| 2024-09-27 | 79.200 | 83.000 | 79.200 | 83.000 | 83.000 | 4,970 |
| 2024-09-26 | 80.000 | 80.000 | 78.000 | 79.200 | 79.200 | 2,631 |
| 2024-09-25 | 81.600 | 81.800 | 78.200 | 79.000 | 79.000 | 4,789 |
| 2024-09-24 | 81.600 | 83.800 | 80.200 | 81.400 | 81.400 | 4,344 |
| 2024-09-23 | 83.000 | 83.600 | 81.800 | 83.200 | 83.200 | 3,234 |
| 2024-09-20 | 80.200 | 82.800 | 80.200 | 81.800 | 81.800 | 2,031 |
| 2024-09-19 | 80.000 | 81.000 | 80.000 | 80.200 | 80.200 | 6,233 |
| 2024-09-18 | 79.600 | 80.200 | 78.000 | 80.000 | 80.000 | 4,669 |
| 2024-09-17 | 79.000 | 79.000 | 77.000 | 77.000 | 77.000 | 4,690 |
| 2024-09-16 | 80.000 | 80.000 | 78.000 | 79.000 | 79.000 | 4,303 |
| 2024-09-13 | 79.000 | 80.000 | 78.000 | 80.000 | 80.000 | 11,564 |
| 2024-09-12 | 79.400 | 80.200 | 77.800 | 78.800 | 78.800 | 3,889 |
| 2024-09-11 | 78.800 | 80.600 | 78.000 | 79.000 | 79.000 | 5,979 |
| 2024-09-10 | 82.800 | 82.800 | 79.200 | 79.400 | 79.400 | 7,896 |
| 2024-09-09 | 81.600 | 82.000 | 81.000 | 82.000 | 82.000 | 891 |
| 2024-09-06 | 82.000 | 82.800 | 80.000 | 82.800 | 82.800 | 1,747 |
| 2024-09-05 | 82.800 | 82.800 | 81.000 | 82.200 | 82.200 | 2,592 |
| 2024-09-04 | 83.200 | 83.200 | 80.800 | 82.800 | 82.800 | 1,623 |
| 2024-09-03 | 82.000 | 82.800 | 81.600 | 82.600 | 82.600 | 37,705 |
| 2024-09-02 | 83.400 | 83.400 | 81.600 | 82.800 | 82.800 | 865 |
| 2024-08-30 | 82.600 | 83.200 | 81.800 | 82.000 | 82.000 | 1,747 |
| 2024-08-29 | 82.200 | 83.000 | 82.000 | 82.600 | 82.600 | 2,360 |
| 2024-08-28 | 86.000 | 86.200 | 82.000 | 82.000 | 82.000 | 1,330 |
| 2024-08-27 | 84.000 | 87.800 | 83.600 | 86.000 | 86.000 | 4,256 |
| 2024-08-26 | 86.000 | 86.400 | 82.600 | 83.000 | 83.000 | 3,693 |
| 2024-08-23 | 88.000 | 88.000 | 85.000 | 85.800 | 85.800 | 1,802 |
| 2024-08-22 | 83.200 | 86.800 | 83.200 | 86.800 | 86.800 | 4,269 |
| 2024-08-21 | 82.400 | 83.600 | 81.800 | 83.200 | 83.200 | 3,089 |
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.