UK markets open in 52 minutes
NIKKEI 225
37,170.55 -909.15 (-2.39%) HANG SENG
16,147.84 -238.03 (-1.45%) CRUDE OIL
84.44 +1.71 (+2.07%) GOLD FUTURES
2,397.00 -1.00 (-0.04%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
49,959.90 +714.40 (+1.45%)
RTX A/S (RTX.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 04:52PM CEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 95.40 | 95.40 | 93.80 | 94.60 | 94.60 | 3,421 |
| 17 Apr 2024 | 95.00 | 96.00 | 94.60 | 96.00 | 96.00 | 2,045 |
| 16 Apr 2024 | 96.20 | 96.40 | 94.00 | 95.20 | 95.20 | 3,073 |
| 15 Apr 2024 | 99.00 | 99.60 | 96.60 | 97.20 | 97.20 | 21,504 |
| 12 Apr 2024 | 97.80 | 98.80 | 97.00 | 97.00 | 97.00 | 2,472 |
| 11 Apr 2024 | 97.50 | 98.80 | 97.20 | 97.80 | 97.80 | 20,866 |
| 10 Apr 2024 | 99.00 | 99.00 | 96.60 | 96.60 | 96.60 | 1,186 |
| 09 Apr 2024 | 98.00 | 98.40 | 98.00 | 98.40 | 98.40 | 330 |
| 08 Apr 2024 | 99.60 | 100.00 | 96.80 | 98.60 | 98.60 | 6,007 |
| 05 Apr 2024 | 98.80 | 99.00 | 97.00 | 99.00 | 99.00 | 2,765 |
| 04 Apr 2024 | 98.40 | 98.40 | 97.40 | 98.40 | 98.40 | 5,400 |
| 03 Apr 2024 | 98.40 | 98.40 | 94.00 | 98.00 | 98.00 | 9,574 |
| 02 Apr 2024 | 97.00 | 98.40 | 96.40 | 98.40 | 98.40 | 6,653 |
| 27 Mar 2024 | 97.00 | 97.20 | 95.80 | 97.20 | 97.20 | 4,295 |
| 26 Mar 2024 | 96.60 | 97.00 | 95.60 | 97.00 | 97.00 | 3,732 |
| 25 Mar 2024 | 96.40 | 96.40 | 95.00 | 96.00 | 96.00 | 3,423 |
| 22 Mar 2024 | 94.00 | 94.80 | 94.00 | 94.20 | 94.20 | 1,886 |
| 21 Mar 2024 | 94.20 | 94.20 | 94.00 | 94.00 | 94.00 | 1,609 |
| 20 Mar 2024 | 95.80 | 95.80 | 93.40 | 93.60 | 93.60 | 4,104 |
| 19 Mar 2024 | 96.00 | 96.00 | 95.00 | 95.80 | 95.80 | 605 |
| 18 Mar 2024 | 95.80 | 95.80 | 95.00 | 95.00 | 95.00 | 1,504 |
| 15 Mar 2024 | 95.40 | 96.60 | 95.20 | 96.00 | 96.00 | 3,301 |
| 14 Mar 2024 | 94.00 | 95.00 | 93.40 | 95.00 | 95.00 | 4,473 |
| 13 Mar 2024 | 95.40 | 95.40 | 89.00 | 94.00 | 94.00 | 12,455 |
| 12 Mar 2024 | 95.40 | 95.40 | 93.00 | 95.00 | 95.00 | 2,919 |
| 11 Mar 2024 | 95.20 | 96.00 | 94.00 | 94.20 | 94.20 | 3,526 |
| 08 Mar 2024 | 95.00 | 96.60 | 95.00 | 96.60 | 96.60 | 5,771 |
| 07 Mar 2024 | 89.20 | 95.00 | 89.20 | 94.80 | 94.80 | 10,107 |
| 06 Mar 2024 | 90.60 | 90.60 | 88.00 | 88.80 | 88.80 | 9,034 |
| 05 Mar 2024 | 90.40 | 93.20 | 89.20 | 89.40 | 89.40 | 9,850 |
| 04 Mar 2024 | 95.40 | 96.20 | 87.80 | 90.60 | 90.60 | 47,271 |
| 01 Mar 2024 | 96.00 | 97.00 | 95.00 | 95.00 | 95.00 | 5,122 |
| 29 Feb 2024 | 98.80 | 100.00 | 95.40 | 96.00 | 96.00 | 12,589 |
| 28 Feb 2024 | 99.20 | 100.00 | 98.20 | 100.00 | 100.00 | 3,437 |
| 27 Feb 2024 | 98.80 | 100.00 | 98.00 | 100.00 | 100.00 | 4,860 |
| 26 Feb 2024 | 101.00 | 101.00 | 98.00 | 98.40 | 98.40 | 10,063 |
| 23 Feb 2024 | 102.50 | 103.00 | 100.50 | 102.00 | 102.00 | 7,395 |
| 22 Feb 2024 | 102.00 | 103.00 | 101.00 | 101.00 | 101.00 | 6,025 |
| 21 Feb 2024 | 103.00 | 103.00 | 100.50 | 102.50 | 102.50 | 2,530 |
| 20 Feb 2024 | 102.00 | 103.50 | 101.00 | 102.00 | 102.00 | 4,104 |
| 19 Feb 2024 | 97.20 | 102.50 | 97.20 | 102.00 | 102.00 | 8,382 |
| 16 Feb 2024 | 101.00 | 101.50 | 95.00 | 96.40 | 96.40 | 37,584 |
| 15 Feb 2024 | 107.00 | 107.00 | 101.50 | 101.50 | 101.50 | 6,947 |
| 14 Feb 2024 | 104.00 | 105.50 | 103.50 | 104.00 | 104.00 | 4,733 |
| 13 Feb 2024 | 107.00 | 107.50 | 103.50 | 103.50 | 103.50 | 10,591 |
| 12 Feb 2024 | 105.00 | 107.50 | 104.00 | 105.00 | 105.00 | 9,128 |
| 09 Feb 2024 | 108.00 | 108.00 | 101.50 | 104.50 | 104.50 | 22,084 |
| 08 Feb 2024 | 101.00 | 109.00 | 101.00 | 108.00 | 108.00 | 27,306 |
| 07 Feb 2024 | 99.20 | 99.80 | 98.20 | 99.00 | 99.00 | 263,648 |
| 06 Feb 2024 | 94.00 | 98.40 | 94.00 | 98.40 | 98.40 | 25,761 |
| 05 Feb 2024 | 91.00 | 94.40 | 91.00 | 94.00 | 94.00 | 15,722 |
| 02 Feb 2024 | 90.60 | 92.20 | 90.20 | 91.20 | 91.20 | 10,757 |
| 01 Feb 2024 | 86.20 | 90.80 | 85.90 | 90.60 | 90.60 | 23,926 |
| 31 Jan 2024 | 86.00 | 86.80 | 83.00 | 86.00 | 86.00 | 8,281 |
| 30 Jan 2024 | 80.20 | 86.00 | 80.20 | 85.80 | 85.80 | 40,633 |
| 29 Jan 2024 | 75.60 | 80.40 | 75.20 | 79.80 | 79.80 | 29,191 |
| 26 Jan 2024 | 73.00 | 76.80 | 72.20 | 75.80 | 75.80 | 50,372 |
| 25 Jan 2024 | 75.40 | 78.20 | 70.00 | 72.00 | 72.00 | 30,735 |
| 24 Jan 2024 | 79.60 | 79.60 | 71.80 | 75.20 | 75.20 | 23,735 |
| 23 Jan 2024 | 79.00 | 79.60 | 77.60 | 79.60 | 79.60 | 5,754 |
| 22 Jan 2024 | 78.80 | 80.00 | 78.00 | 78.20 | 78.20 | 11,076 |
| 19 Jan 2024 | 79.60 | 79.60 | 78.00 | 78.40 | 78.40 | 5,544 |
| 18 Jan 2024 | 79.80 | 80.00 | 79.00 | 79.00 | 79.00 | 4,944 |
| 17 Jan 2024 | 80.80 | 80.80 | 79.20 | 80.00 | 80.00 | 6,637 |
| 16 Jan 2024 | 77.80 | 81.00 | 77.80 | 79.00 | 79.00 | 28,442 |
| 15 Jan 2024 | 77.60 | 78.00 | 76.80 | 77.40 | 77.40 | 4,827 |
| 12 Jan 2024 | 74.80 | 77.80 | 74.80 | 77.80 | 77.80 | 7,853 |
| 11 Jan 2024 | 76.00 | 78.00 | 74.00 | 75.40 | 75.40 | 23,077 |
| 10 Jan 2024 | 75.00 | 75.60 | 74.00 | 75.00 | 75.00 | 11,670 |
| 09 Jan 2024 | 74.00 | 75.00 | 73.40 | 75.00 | 75.00 | 11,099 |
| 08 Jan 2024 | 72.00 | 75.00 | 72.00 | 72.20 | 72.20 | 20,459 |
| 05 Jan 2024 | 71.60 | 72.00 | 71.60 | 72.00 | 72.00 | 10,268 |
| 04 Jan 2024 | 71.40 | 71.80 | 71.20 | 71.60 | 71.60 | 17,115 |
| 03 Jan 2024 | 70.20 | 72.20 | 70.20 | 71.00 | 71.00 | 14,967 |
| 02 Jan 2024 | 69.40 | 70.20 | 69.40 | 70.00 | 70.00 | 11,179 |
| 29 Dec 2023 | 68.40 | 69.00 | 68.00 | 69.00 | 69.00 | 10,511 |
| 28 Dec 2023 | 68.20 | 68.60 | 67.80 | 68.40 | 68.40 | 8,501 |
| 27 Dec 2023 | 68.80 | 69.00 | 67.80 | 68.20 | 68.20 | 10,293 |
| 22 Dec 2023 | 68.60 | 69.00 | 68.00 | 69.00 | 69.00 | 7,072 |
| 21 Dec 2023 | 68.80 | 68.80 | 68.00 | 68.60 | 68.60 | 13,088 |
| 20 Dec 2023 | 69.00 | 69.60 | 68.80 | 69.40 | 69.40 | 11,016 |
| 19 Dec 2023 | 69.00 | 69.80 | 68.80 | 69.00 | 69.00 | 10,817 |
| 18 Dec 2023 | 69.00 | 69.20 | 68.40 | 69.20 | 69.20 | 8,999 |
| 15 Dec 2023 | 68.60 | 69.60 | 68.40 | 68.80 | 68.80 | 10,555 |
| 14 Dec 2023 | 68.80 | 70.00 | 68.60 | 68.60 | 68.60 | 8,890 |
| 13 Dec 2023 | 69.00 | 69.40 | 68.60 | 68.60 | 68.60 | 16,769 |
| 12 Dec 2023 | 70.00 | 70.00 | 69.00 | 69.40 | 69.40 | 5,790 |
| 11 Dec 2023 | 70.00 | 70.80 | 70.00 | 70.20 | 70.20 | 6,219 |
| 08 Dec 2023 | 71.20 | 71.20 | 69.80 | 70.00 | 70.00 | 9,419 |
| 07 Dec 2023 | 71.00 | 71.20 | 69.60 | 70.00 | 70.00 | 13,928 |
| 06 Dec 2023 | 71.40 | 71.80 | 70.40 | 71.20 | 71.20 | 17,674 |
| 05 Dec 2023 | 72.00 | 72.60 | 70.40 | 71.40 | 71.40 | 34,343 |
| 04 Dec 2023 | 73.20 | 75.00 | 72.80 | 72.80 | 72.80 | 12,295 |
| 01 Dec 2023 | 74.60 | 74.60 | 73.00 | 73.20 | 73.20 | 8,931 |
| 30 Nov 2023 | 75.00 | 76.40 | 72.00 | 73.40 | 73.40 | 38,692 |
| 29 Nov 2023 | 72.20 | 74.00 | 71.20 | 71.80 | 71.80 | 6,028 |
| 28 Nov 2023 | 72.20 | 74.00 | 72.20 | 72.60 | 72.60 | 1,661 |
| 27 Nov 2023 | 73.20 | 74.20 | 72.20 | 72.80 | 72.80 | 11,097 |
| 24 Nov 2023 | 74.20 | 74.80 | 72.60 | 74.60 | 74.60 | 11,499 |
| 23 Nov 2023 | 77.20 | 77.20 | 73.40 | 74.20 | 74.20 | 13,576 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.