RTX A/S (RTX.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 04:34PM CEST
Time period:
09 Oct 2023 - 09 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Oct 2024 | 78.80 | 79.60 | 76.80 | 77.40 | 77.40 | 1,852 |
| 07 Oct 2024 | 79.20 | 79.20 | 78.00 | 78.80 | 78.80 | 1,589 |
| 04 Oct 2024 | 79.40 | 80.00 | 79.40 | 79.40 | 79.40 | 909 |
| 03 Oct 2024 | 81.40 | 81.40 | 79.40 | 79.40 | 79.40 | 1,043 |
| 02 Oct 2024 | 81.20 | 82.20 | 80.40 | 82.00 | 82.00 | 1,774 |
| 01 Oct 2024 | 82.20 | 82.40 | 79.40 | 82.40 | 82.40 | 2,568 |
| 30 Sept 2024 | 82.20 | 82.60 | 81.00 | 82.60 | 82.60 | 1,525 |
| 27 Sept 2024 | 79.20 | 83.00 | 79.20 | 83.00 | 83.00 | 4,970 |
| 26 Sept 2024 | 80.00 | 80.00 | 78.00 | 79.20 | 79.20 | 2,631 |
| 25 Sept 2024 | 81.60 | 81.80 | 78.20 | 79.00 | 79.00 | 4,789 |
| 24 Sept 2024 | 81.60 | 83.80 | 80.20 | 81.40 | 81.40 | 4,344 |
| 23 Sept 2024 | 83.00 | 83.60 | 81.80 | 83.20 | 83.20 | 3,234 |
| 20 Sept 2024 | 80.20 | 82.80 | 80.20 | 81.80 | 81.80 | 2,031 |
| 19 Sept 2024 | 80.00 | 81.00 | 80.00 | 80.20 | 80.20 | 6,233 |
| 18 Sept 2024 | 79.60 | 80.20 | 78.00 | 80.00 | 80.00 | 4,669 |
| 17 Sept 2024 | 79.00 | 79.00 | 77.00 | 77.00 | 77.00 | 4,690 |
| 16 Sept 2024 | 80.00 | 80.00 | 78.00 | 79.00 | 79.00 | 4,303 |
| 13 Sept 2024 | 79.00 | 80.00 | 78.00 | 80.00 | 80.00 | 11,564 |
| 12 Sept 2024 | 79.40 | 80.20 | 77.80 | 78.80 | 78.80 | 3,889 |
| 11 Sept 2024 | 78.80 | 80.60 | 78.00 | 79.00 | 79.00 | 5,979 |
| 10 Sept 2024 | 82.80 | 82.80 | 79.20 | 79.40 | 79.40 | 7,896 |
| 09 Sept 2024 | 81.60 | 82.00 | 81.00 | 82.00 | 82.00 | 891 |
| 06 Sept 2024 | 82.00 | 82.80 | 80.00 | 82.80 | 82.80 | 1,747 |
| 05 Sept 2024 | 82.80 | 82.80 | 81.00 | 82.20 | 82.20 | 2,592 |
| 04 Sept 2024 | 83.20 | 83.20 | 80.80 | 82.80 | 82.80 | 1,623 |
| 03 Sept 2024 | 82.00 | 82.80 | 81.60 | 82.60 | 82.60 | 37,705 |
| 02 Sept 2024 | 83.40 | 83.40 | 81.60 | 82.80 | 82.80 | 865 |
| 30 Aug 2024 | 82.60 | 83.20 | 81.80 | 82.00 | 82.00 | 1,747 |
| 29 Aug 2024 | 82.20 | 83.00 | 82.00 | 82.60 | 82.60 | 2,360 |
| 28 Aug 2024 | 86.00 | 86.20 | 82.00 | 82.00 | 82.00 | 1,330 |
| 27 Aug 2024 | 84.00 | 87.80 | 83.60 | 86.00 | 86.00 | 4,256 |
| 26 Aug 2024 | 86.00 | 86.40 | 82.60 | 83.00 | 83.00 | 3,693 |
| 23 Aug 2024 | 88.00 | 88.00 | 85.00 | 85.80 | 85.80 | 1,802 |
| 22 Aug 2024 | 83.20 | 86.80 | 83.20 | 86.80 | 86.80 | 4,269 |
| 21 Aug 2024 | 82.40 | 83.60 | 81.80 | 83.20 | 83.20 | 3,089 |
| 20 Aug 2024 | 81.40 | 82.20 | 81.20 | 82.20 | 82.20 | 11,619 |
| 19 Aug 2024 | 79.20 | 81.00 | 79.20 | 81.00 | 81.00 | 7,304 |
| 16 Aug 2024 | 79.00 | 81.00 | 79.00 | 79.20 | 79.20 | 12,031 |
| 15 Aug 2024 | 77.20 | 79.00 | 77.00 | 78.80 | 78.80 | 3,489 |
| 14 Aug 2024 | 76.80 | 77.60 | 76.80 | 77.40 | 77.40 | 1,934 |
| 13 Aug 2024 | 74.60 | 77.00 | 72.60 | 76.60 | 76.60 | 5,589 |
| 12 Aug 2024 | 76.00 | 76.00 | 74.80 | 74.80 | 74.80 | 2,172 |
| 09 Aug 2024 | 75.80 | 77.60 | 75.20 | 75.40 | 75.40 | 3,311 |
| 08 Aug 2024 | 76.20 | 76.20 | 75.60 | 76.00 | 76.00 | 1,434 |
| 07 Aug 2024 | 75.60 | 76.20 | 75.40 | 76.20 | 76.20 | 1,755 |
| 06 Aug 2024 | 74.20 | 78.80 | 74.20 | 75.60 | 75.60 | 6,991 |
| 05 Aug 2024 | 78.20 | 78.20 | 74.40 | 74.40 | 74.40 | 6,353 |
| 02 Aug 2024 | 80.20 | 80.20 | 77.00 | 78.40 | 78.40 | 5,070 |
| 01 Aug 2024 | 80.80 | 80.80 | 80.00 | 80.20 | 80.20 | 2,598 |
| 31 July 2024 | 80.40 | 81.80 | 80.40 | 81.00 | 81.00 | 3,391 |
| 30 July 2024 | 82.00 | 82.00 | 80.80 | 81.00 | 81.00 | 2,542 |
| 29 July 2024 | 81.80 | 81.80 | 80.60 | 81.00 | 81.00 | 3,071 |
| 26 July 2024 | 81.00 | 81.20 | 80.80 | 80.80 | 80.80 | 5,601 |
| 25 July 2024 | 80.80 | 81.60 | 80.20 | 81.00 | 81.00 | 2,810 |
| 24 July 2024 | 80.80 | 82.00 | 80.40 | 81.60 | 81.60 | 6,571 |
| 23 July 2024 | 79.20 | 80.80 | 78.60 | 80.40 | 80.40 | 3,675 |
| 22 July 2024 | 79.20 | 79.60 | 77.80 | 79.60 | 79.60 | 6,784 |
| 19 July 2024 | 77.00 | 79.80 | 77.00 | 79.40 | 79.40 | 4,376 |
| 18 July 2024 | 74.80 | 77.00 | 74.80 | 77.00 | 77.00 | 4,068 |
| 17 July 2024 | 73.00 | 75.40 | 73.00 | 74.80 | 74.80 | 9,119 |
| 16 July 2024 | 72.60 | 73.00 | 71.60 | 73.00 | 73.00 | 48,702 |
| 15 July 2024 | 73.20 | 73.40 | 72.20 | 72.60 | 72.60 | 5,743 |
| 12 July 2024 | 73.60 | 73.60 | 72.40 | 72.40 | 72.40 | 9,302 |
| 11 July 2024 | 75.40 | 76.20 | 73.60 | 73.80 | 73.80 | 11,881 |
| 10 July 2024 | 77.80 | 77.80 | 75.00 | 75.80 | 75.80 | 16,769 |
| 09 July 2024 | 79.00 | 79.80 | 77.00 | 77.20 | 77.20 | 14,440 |
| 08 July 2024 | 82.00 | 83.40 | 79.00 | 79.00 | 79.00 | 14,282 |
| 05 July 2024 | 79.00 | 84.00 | 79.00 | 82.00 | 82.00 | 10,051 |
| 04 July 2024 | 76.00 | 79.00 | 76.00 | 79.00 | 79.00 | 12,683 |
| 03 July 2024 | 73.20 | 76.00 | 72.20 | 76.00 | 76.00 | 11,496 |
| 02 July 2024 | 75.00 | 75.00 | 70.60 | 72.80 | 72.80 | 99,533 |
| 01 July 2024 | 75.00 | 77.40 | 67.00 | 73.40 | 73.40 | 188,690 |
| 28 June 2024 | 95.40 | 97.40 | 95.40 | 96.80 | 96.80 | 2,989 |
| 27 June 2024 | 93.00 | 96.80 | 93.00 | 95.40 | 95.40 | 4,797 |
| 26 June 2024 | 96.80 | 96.80 | 92.80 | 96.00 | 96.00 | 11,969 |
| 25 June 2024 | 95.80 | 96.40 | 95.00 | 96.00 | 96.00 | 5,679 |
| 24 June 2024 | 96.80 | 97.20 | 94.60 | 95.60 | 95.60 | 11,800 |
| 21 June 2024 | 95.20 | 97.60 | 95.00 | 96.00 | 96.00 | 3,792 |
| 20 June 2024 | 93.20 | 96.00 | 93.20 | 95.80 | 95.80 | 17,647 |
| 19 June 2024 | 95.40 | 96.40 | 95.40 | 96.00 | 96.00 | 2,126 |
| 18 June 2024 | 96.80 | 96.80 | 93.00 | 95.40 | 95.40 | 6,062 |
| 17 June 2024 | 97.20 | 98.00 | 93.00 | 96.60 | 96.60 | 8,261 |
| 14 June 2024 | 100.00 | 100.00 | 95.60 | 97.00 | 97.00 | 25,191 |
| 13 June 2024 | 99.40 | 100.50 | 99.00 | 99.00 | 99.00 | 3,315 |
| 12 June 2024 | 100.00 | 100.50 | 99.00 | 99.20 | 99.20 | 3,561 |
| 11 June 2024 | 100.50 | 100.50 | 97.20 | 98.80 | 98.80 | 9,252 |
| 10 June 2024 | 99.40 | 100.50 | 98.80 | 99.80 | 99.80 | 4,008 |
| 07 June 2024 | 99.80 | 100.50 | 97.20 | 97.40 | 97.40 | 8,834 |
| 06 June 2024 | 98.40 | 101.00 | 98.40 | 100.00 | 100.00 | 10,337 |
| 04 June 2024 | 100.50 | 101.00 | 95.80 | 96.60 | 96.60 | 15,825 |
| 03 June 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 |
| *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.