RTX A/S (RTX.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 04:59PM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 81.00 | 81.20 | 80.80 | 80.80 | 80.80 | 5,601 |
| 25 Jul 2024 | 80.80 | 81.60 | 80.20 | 81.00 | 81.00 | 2,810 |
| 24 Jul 2024 | 80.80 | 82.00 | 80.40 | 81.60 | 81.60 | 6,571 |
| 23 Jul 2024 | 79.20 | 80.80 | 78.60 | 80.40 | 80.40 | 3,675 |
| 22 Jul 2024 | 79.20 | 79.60 | 77.80 | 79.60 | 79.60 | 6,784 |
| 19 Jul 2024 | 77.00 | 79.80 | 77.00 | 79.40 | 79.40 | 4,376 |
| 18 Jul 2024 | 74.80 | 77.00 | 74.80 | 77.00 | 77.00 | 4,068 |
| 17 Jul 2024 | 73.00 | 75.40 | 73.00 | 74.80 | 74.80 | 9,119 |
| 16 Jul 2024 | 72.60 | 73.00 | 71.60 | 73.00 | 73.00 | 48,702 |
| 15 Jul 2024 | 73.20 | 73.40 | 72.20 | 72.60 | 72.60 | 5,743 |
| 12 Jul 2024 | 73.60 | 73.60 | 72.40 | 72.40 | 72.40 | 9,302 |
| 11 Jul 2024 | 75.40 | 76.20 | 73.60 | 73.80 | 73.80 | 11,881 |
| 10 Jul 2024 | 77.80 | 77.80 | 75.00 | 75.80 | 75.80 | 16,769 |
| 09 Jul 2024 | 79.00 | 79.80 | 77.00 | 77.20 | 77.20 | 14,440 |
| 08 Jul 2024 | 82.00 | 83.40 | 79.00 | 79.00 | 79.00 | 14,282 |
| 05 Jul 2024 | 79.00 | 84.00 | 79.00 | 82.00 | 82.00 | 10,051 |
| 04 Jul 2024 | 76.00 | 79.00 | 76.00 | 79.00 | 79.00 | 12,683 |
| 03 Jul 2024 | 73.20 | 76.00 | 72.20 | 76.00 | 76.00 | 11,496 |
| 02 Jul 2024 | 75.00 | 75.00 | 70.60 | 72.80 | 72.80 | 99,533 |
| 01 Jul 2024 | 75.00 | 77.40 | 67.00 | 73.40 | 73.40 | 188,690 |
| 28 Jun 2024 | 95.40 | 97.40 | 95.40 | 96.80 | 96.80 | 2,989 |
| 27 Jun 2024 | 93.00 | 96.80 | 93.00 | 95.40 | 95.40 | 4,797 |
| 26 Jun 2024 | 96.80 | 96.80 | 92.80 | 96.00 | 96.00 | 11,969 |
| 25 Jun 2024 | 95.80 | 96.40 | 95.00 | 96.00 | 96.00 | 5,679 |
| 24 Jun 2024 | 96.80 | 97.20 | 94.60 | 95.60 | 95.60 | 11,800 |
| 21 Jun 2024 | 95.20 | 97.60 | 95.00 | 96.00 | 96.00 | 3,792 |
| 20 Jun 2024 | 93.20 | 96.00 | 93.20 | 95.80 | 95.80 | 17,647 |
| 19 Jun 2024 | 95.40 | 96.40 | 95.40 | 96.00 | 96.00 | 2,126 |
| 18 Jun 2024 | 96.80 | 96.80 | 93.00 | 95.40 | 95.40 | 6,062 |
| 17 Jun 2024 | 97.20 | 98.00 | 93.00 | 96.60 | 96.60 | 8,261 |
| 14 Jun 2024 | 100.00 | 100.00 | 95.60 | 97.00 | 97.00 | 25,191 |
| 13 Jun 2024 | 99.40 | 100.50 | 99.00 | 99.00 | 99.00 | 3,315 |
| 12 Jun 2024 | 100.00 | 100.50 | 99.00 | 99.20 | 99.20 | 3,561 |
| 11 Jun 2024 | 100.50 | 100.50 | 97.20 | 98.80 | 98.80 | 9,252 |
| 10 Jun 2024 | 99.40 | 100.50 | 98.80 | 99.80 | 99.80 | 4,008 |
| 07 Jun 2024 | 99.80 | 100.50 | 97.20 | 97.40 | 97.40 | 8,834 |
| 06 Jun 2024 | 98.40 | 101.00 | 98.40 | 100.00 | 100.00 | 10,337 |
| 04 Jun 2024 | 100.50 | 101.00 | 95.80 | 96.60 | 96.60 | 15,825 |
| 03 Jun 2024 | 101.50 | 103.50 | 99.00 | 100.00 | 100.00 | 42,787 |
| 31 May 2024 | 111.50 | 111.50 | 99.80 | 100.50 | 100.50 | 47,834 |
| 30 May 2024 | 112.00 | 112.00 | 109.00 | 109.00 | 109.00 | 12,524 |
| 29 May 2024 | 110.00 | 110.50 | 108.00 | 110.00 | 110.00 | 27,616 |
| 28 May 2024 | 108.50 | 111.00 | 108.00 | 109.00 | 109.00 | 54,961 |
| 27 May 2024 | 104.00 | 110.00 | 104.00 | 108.00 | 108.00 | 30,774 |
| 24 May 2024 | 102.50 | 104.00 | 102.50 | 103.50 | 103.50 | 1,975 |
| 23 May 2024 | 105.00 | 105.00 | 102.50 | 102.50 | 102.50 | 3,297 |
| 22 May 2024 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | 1,239 |
| 21 May 2024 | 104.00 | 106.00 | 104.00 | 105.00 | 105.00 | 7,094 |
| 17 May 2024 | 106.00 | 106.00 | 102.50 | 104.00 | 104.00 | 6,332 |
| 16 May 2024 | 102.00 | 107.50 | 100.00 | 106.00 | 106.00 | 19,914 |
| 15 May 2024 | 101.00 | 102.00 | 100.00 | 102.00 | 102.00 | 14,205 |
| 14 May 2024 | 99.00 | 101.00 | 98.20 | 100.00 | 100.00 | 3,923 |
| 13 May 2024 | 96.00 | 99.80 | 96.00 | 99.80 | 99.80 | 5,232 |
| 08 May 2024 | 94.60 | 95.20 | 94.20 | 95.00 | 95.00 | 2,933 |
| 07 May 2024 | 101.00 | 101.00 | 89.80 | 95.00 | 95.00 | 13,915 |
| 06 May 2024 | 100.00 | 100.00 | 98.80 | 100.00 | 100.00 | 4,322 |
| 03 May 2024 | 98.00 | 99.80 | 98.00 | 99.40 | 99.40 | 3,624 |
| 02 May 2024 | 97.80 | 99.00 | 97.60 | 97.80 | 97.80 | 1,888 |
| 01 May 2024 | 97.60 | 99.40 | 97.60 | 97.80 | 97.80 | 4,367 |
| 30 Apr 2024 | 95.00 | 97.20 | 94.20 | 97.20 | 97.20 | 1,474 |
| 29 Apr 2024 | 97.00 | 97.00 | 93.40 | 94.80 | 94.80 | 2,767 |
| 26 Apr 2024 | 95.00 | 96.00 | 95.00 | 95.20 | 95.20 | 1,841 |
| 25 Apr 2024 | 97.00 | 97.00 | 94.60 | 94.60 | 94.60 | 67,011 |
| 24 Apr 2024 | 95.00 | 96.20 | 94.60 | 96.20 | 96.20 | 3,765 |
| 23 Apr 2024 | 95.40 | 95.40 | 94.60 | 94.80 | 94.80 | 5,046 |
| 22 Apr 2024 | 95.40 | 95.80 | 95.00 | 95.00 | 95.00 | 2,261 |
| 19 Apr 2024 | 94.00 | 95.80 | 93.80 | 95.00 | 95.00 | 7,179 |
| 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 |
| *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.