RTX A/S (RTX.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
As of 10:18AM CET. Market open.
Time period:
07 Dec 2022 - 07 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Dec 2023 | 71.00 | 71.20 | 71.00 | 71.00 | 71.00 | 1,547 |
| 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 |
| 22 Nov 2023 | 73.60 | 76.80 | 73.60 | 76.80 | 76.80 | 11,959 |
| 21 Nov 2023 | 74.00 | 75.40 | 73.20 | 73.20 | 73.20 | 10,034 |
| 20 Nov 2023 | 68.00 | 75.20 | 68.00 | 73.20 | 73.20 | 29,138 |
| 17 Nov 2023 | 68.40 | 68.80 | 67.40 | 68.00 | 68.00 | 26,375 |
| 16 Nov 2023 | 69.60 | 70.00 | 67.80 | 68.40 | 68.40 | 25,370 |
| 15 Nov 2023 | 72.40 | 74.20 | 68.60 | 70.00 | 70.00 | 27,253 |
| 14 Nov 2023 | 74.00 | 78.00 | 67.00 | 72.00 | 72.00 | 114,201 |
| 13 Nov 2023 | 80.00 | 80.40 | 79.20 | 80.00 | 80.00 | 7,957 |
| 10 Nov 2023 | 79.80 | 80.80 | 78.60 | 80.00 | 80.00 | 1,353 |
| 09 Nov 2023 | 80.80 | 80.80 | 78.20 | 80.00 | 80.00 | 3,716 |
| 08 Nov 2023 | 79.40 | 81.00 | 79.20 | 81.00 | 81.00 | 1,461 |
| 07 Nov 2023 | 80.20 | 81.20 | 77.60 | 79.40 | 79.40 | 4,707 |
| 06 Nov 2023 | 81.00 | 83.00 | 80.40 | 81.00 | 81.00 | 2,608 |
| 03 Nov 2023 | 81.20 | 82.60 | 79.20 | 81.00 | 81.00 | 5,947 |
| 02 Nov 2023 | 76.40 | 81.40 | 75.80 | 80.80 | 80.80 | 15,914 |
| 01 Nov 2023 | 75.40 | 75.40 | 73.80 | 75.40 | 75.40 | 11,983 |
| 31 Oct 2023 | 75.20 | 75.20 | 74.00 | 74.60 | 74.60 | 7,738 |
| 30 Oct 2023 | 76.00 | 76.00 | 74.20 | 75.00 | 75.00 | 2,951 |
| 27 Oct 2023 | 75.60 | 75.80 | 74.80 | 75.80 | 75.80 | 5,762 |
| 26 Oct 2023 | 78.80 | 78.80 | 75.20 | 75.80 | 75.80 | 10,522 |
| 25 Oct 2023 | 75.80 | 78.20 | 75.80 | 77.00 | 77.00 | 3,490 |
| 24 Oct 2023 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | 559 |
| 23 Oct 2023 | 76.60 | 77.00 | 73.40 | 75.80 | 75.80 | 6,220 |
| 20 Oct 2023 | 79.00 | 80.00 | 76.00 | 76.00 | 76.00 | 13,023 |
| 19 Oct 2023 | 81.60 | 82.00 | 79.00 | 80.00 | 80.00 | 8,864 |
| 18 Oct 2023 | 80.20 | 81.00 | 80.20 | 80.20 | 80.20 | 1,950 |
| 17 Oct 2023 | 80.40 | 82.60 | 80.20 | 80.20 | 80.20 | 1,028 |
| 16 Oct 2023 | 80.60 | 81.20 | 80.40 | 80.40 | 80.40 | 950 |
| 13 Oct 2023 | 81.80 | 82.00 | 80.80 | 81.60 | 81.60 | 1,588 |
| 12 Oct 2023 | 81.80 | 83.80 | 81.80 | 82.00 | 82.00 | 15,187 |
| 11 Oct 2023 | 82.80 | 83.00 | 82.20 | 82.40 | 82.40 | 7,036 |
| 10 Oct 2023 | 82.00 | 84.00 | 82.00 | 83.00 | 83.00 | 14,711 |
| 09 Oct 2023 | 81.20 | 82.80 | 81.20 | 82.80 | 82.80 | 13,489 |
| 06 Oct 2023 | 80.80 | 82.20 | 80.80 | 81.80 | 81.80 | 49,718 |
| 05 Oct 2023 | 82.00 | 82.20 | 81.20 | 81.20 | 81.20 | 8,656 |
| 04 Oct 2023 | 83.60 | 83.60 | 81.00 | 81.60 | 81.60 | 5,932 |
| 03 Oct 2023 | 83.40 | 84.40 | 82.00 | 82.60 | 82.60 | 4,148 |
| 02 Oct 2023 | 83.60 | 85.00 | 82.20 | 83.40 | 83.40 | 19,810 |
| 29 Sept 2023 | 83.60 | 84.00 | 83.60 | 83.60 | 83.60 | 6,956 |
| 28 Sept 2023 | 85.00 | 85.00 | 83.60 | 84.20 | 84.20 | 5,548 |
| 27 Sept 2023 | 84.20 | 85.80 | 84.20 | 85.40 | 85.40 | 8,058 |
| 26 Sept 2023 | 85.40 | 86.00 | 84.40 | 84.60 | 84.60 | 4,176 |
| 25 Sept 2023 | 85.80 | 86.80 | 85.20 | 85.40 | 85.40 | 1,454 |
| 22 Sept 2023 | 85.00 | 85.00 | 84.00 | 84.60 | 84.60 | 2,046 |
| 21 Sept 2023 | 86.00 | 86.00 | 84.00 | 85.20 | 85.20 | 1,195 |
| 20 Sept 2023 | 85.00 | 85.80 | 85.00 | 85.40 | 85.40 | 1,679 |
| 19 Sept 2023 | 86.00 | 86.00 | 84.00 | 85.80 | 85.80 | 2,378 |
| 18 Sept 2023 | 85.20 | 87.00 | 85.20 | 86.00 | 86.00 | 3,033 |
| 15 Sept 2023 | 86.00 | 86.00 | 84.80 | 85.20 | 85.20 | 5,431 |
| 14 Sept 2023 | 85.80 | 86.00 | 84.00 | 85.40 | 85.40 | 12,385 |
| 13 Sept 2023 | 86.20 | 86.80 | 86.20 | 86.20 | 86.20 | 1,434 |
| 12 Sept 2023 | 86.60 | 87.60 | 86.00 | 86.00 | 86.00 | 1,369 |
| 11 Sept 2023 | 87.60 | 88.00 | 87.00 | 87.00 | 87.00 | 860 |
| 08 Sept 2023 | 87.40 | 88.00 | 86.00 | 87.60 | 87.60 | 6,999 |
| 07 Sept 2023 | 89.00 | 89.00 | 86.40 | 87.20 | 87.20 | 17,125 |
| 06 Sept 2023 | 90.00 | 91.00 | 89.40 | 90.00 | 90.00 | 4,227 |
| 05 Sept 2023 | 91.00 | 93.00 | 90.80 | 91.80 | 91.80 | 6,697 |
| 04 Sept 2023 | 93.80 | 94.00 | 91.00 | 91.20 | 91.20 | 6,272 |
| 01 Sept 2023 | 95.00 | 95.20 | 92.00 | 93.80 | 93.80 | 15,424 |
| 31 Aug 2023 | 96.00 | 96.60 | 94.20 | 95.20 | 95.20 | 4,216 |
| 30 Aug 2023 | 98.20 | 98.80 | 93.80 | 95.80 | 95.80 | 14,924 |
| 29 Aug 2023 | 96.80 | 97.60 | 94.80 | 94.80 | 94.80 | 3,329 |
| 28 Aug 2023 | 93.80 | 97.80 | 93.60 | 96.80 | 96.80 | 3,481 |
| 25 Aug 2023 | 96.00 | 96.00 | 95.00 | 95.00 | 95.00 | 2,651 |
| 24 Aug 2023 | 98.40 | 98.40 | 95.00 | 96.40 | 96.40 | 5,843 |
| 23 Aug 2023 | 97.80 | 99.00 | 97.80 | 98.20 | 98.20 | 2,599 |
| 22 Aug 2023 | 97.80 | 97.80 | 97.20 | 97.40 | 97.40 | 1,239 |
| 21 Aug 2023 | 97.80 | 100.00 | 97.80 | 98.40 | 98.40 | 3,195 |
| 18 Aug 2023 | 99.00 | 99.80 | 97.80 | 99.80 | 99.80 | 1,248 |
| 17 Aug 2023 | 100.00 | 100.00 | 98.00 | 98.00 | 98.00 | 155 |
| 16 Aug 2023 | 97.60 | 99.00 | 97.60 | 98.80 | 98.80 | 1,252 |
| 15 Aug 2023 | 98.20 | 98.40 | 97.40 | 97.60 | 97.60 | 1,274 |
| 14 Aug 2023 | 97.00 | 97.60 | 94.40 | 97.60 | 97.60 | 3,078 |
| 11 Aug 2023 | 98.20 | 98.20 | 95.00 | 97.00 | 97.00 | 3,470 |
| 10 Aug 2023 | 98.20 | 98.20 | 95.80 | 97.20 | 97.20 | 1,258 |
| 09 Aug 2023 | 98.20 | 98.20 | 96.60 | 98.20 | 98.20 | 3,493 |
| 08 Aug 2023 | 99.60 | 99.60 | 95.60 | 97.80 | 97.80 | 29,048 |
| 07 Aug 2023 | 101.50 | 101.50 | 99.00 | 99.00 | 99.00 | 1,432 |
| 04 Aug 2023 | 101.00 | 101.50 | 99.60 | 101.50 | 101.50 | 488 |
| 03 Aug 2023 | 100.00 | 100.50 | 100.00 | 100.50 | 100.50 | 1,842 |
| 02 Aug 2023 | 101.00 | 101.00 | 100.00 | 100.50 | 100.50 | 1,158 |
| 01 Aug 2023 | 103.50 | 103.50 | 101.50 | 101.50 | 101.50 | 1,176 |
| 31 July 2023 | 104.00 | 104.00 | 103.00 | 103.50 | 103.50 | 7,350 |
| 28 July 2023 | 103.00 | 103.50 | 102.50 | 103.50 | 103.50 | 523 |
| 27 July 2023 | 102.50 | 104.00 | 102.50 | 103.50 | 103.50 | 4,031 |
| 26 July 2023 | 103.00 | 103.50 | 102.00 | 103.50 | 103.50 | 461 |
| 25 July 2023 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
| 24 July 2023 | 104.00 | 104.00 | 102.50 | 102.50 | 102.50 | 902 |
| 21 July 2023 | 102.00 | 104.50 | 101.50 | 104.50 | 104.50 | 8,217 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.