RTX A/S (RTX.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
As of 04:15PM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in DKK
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2022 | 143.60 | 143.60 | 140.00 | 143.40 | 143.40 | 829 |
| 27 June 2022 | 139.00 | 140.40 | 139.00 | 139.60 | 139.60 | 6,028 |
| 24 June 2022 | 139.00 | 139.00 | 138.20 | 138.40 | 138.40 | 4,219 |
| 23 June 2022 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | 1,912 |
| 22 June 2022 | - | - | - | - | - | - |
| 21 June 2022 | 138.00 | 138.60 | 134.80 | 138.60 | 138.60 | 2,027 |
| 20 June 2022 | 134.00 | 138.40 | 134.00 | 137.60 | 137.60 | 907 |
| 17 June 2022 | 136.40 | 136.40 | 132.40 | 134.00 | 134.00 | 2,818 |
| 16 June 2022 | 141.20 | 141.20 | 134.60 | 136.80 | 136.80 | 4,596 |
| 15 June 2022 | 140.20 | 144.60 | 140.20 | 144.60 | 144.60 | 835 |
| 14 June 2022 | 144.20 | 144.80 | 143.80 | 144.60 | 144.60 | 641 |
| 13 June 2022 | 144.80 | 146.00 | 144.00 | 146.00 | 146.00 | 1,332 |
| 10 June 2022 | 145.00 | 146.20 | 140.20 | 146.20 | 146.20 | 2,080 |
| 09 June 2022 | 152.00 | 152.00 | 145.20 | 147.20 | 147.20 | 783 |
| 08 June 2022 | 143.60 | 151.60 | 143.60 | 150.60 | 150.60 | 2,726 |
| 07 June 2022 | 145.40 | 145.40 | 138.60 | 143.60 | 143.60 | 27,638 |
| 03 June 2022 | 147.20 | 147.20 | 143.60 | 144.00 | 144.00 | 1,933 |
| 02 June 2022 | 149.00 | 149.00 | 143.00 | 145.00 | 145.00 | 2,617 |
| 01 June 2022 | 150.00 | 150.00 | 149.00 | 149.00 | 149.00 | 6,093 |
| 31 May 2022 | 151.00 | 151.00 | 148.20 | 149.00 | 149.00 | 8,211 |
| 30 May 2022 | 150.80 | 152.00 | 149.80 | 151.00 | 151.00 | 2,479 |
| 25 May 2022 | 150.20 | 153.00 | 148.60 | 151.00 | 151.00 | 860 |
| 24 May 2022 | 151.20 | 154.40 | 151.20 | 153.40 | 153.40 | 956 |
| 23 May 2022 | 152.60 | 153.80 | 152.60 | 153.40 | 153.40 | 886 |
| 20 May 2022 | 152.80 | 152.80 | 151.20 | 152.80 | 152.80 | 648 |
| 19 May 2022 | 154.40 | 154.40 | 147.00 | 152.80 | 152.80 | 4,125 |
| 18 May 2022 | 150.00 | 152.60 | 148.80 | 152.60 | 152.60 | 2,035 |
| 17 May 2022 | 149.80 | 154.00 | 147.80 | 150.00 | 150.00 | 12,811 |
| 16 May 2022 | 147.00 | 155.00 | 147.00 | 154.40 | 154.40 | 1,596 |
| 12 May 2022 | 148.80 | 150.60 | 146.00 | 147.00 | 147.00 | 7,141 |
| 11 May 2022 | 147.20 | 149.00 | 146.80 | 148.80 | 148.80 | 1,294 |
| 10 May 2022 | 152.60 | 152.60 | 146.00 | 147.60 | 147.60 | 7,125 |
| 09 May 2022 | 156.60 | 159.60 | 145.60 | 147.60 | 147.60 | 5,728 |
| 06 May 2022 | 157.00 | 159.60 | 156.40 | 156.60 | 156.60 | 3,817 |
| 05 May 2022 | 159.60 | 159.80 | 157.00 | 158.80 | 158.80 | 4,504 |
| 04 May 2022 | 157.40 | 159.60 | 157.00 | 159.60 | 159.60 | 1,697 |
| 03 May 2022 | 159.60 | 160.00 | 155.60 | 159.40 | 159.40 | 4,649 |
| 02 May 2022 | 159.00 | 159.00 | 155.80 | 159.00 | 159.00 | 1,947 |
| 29 Apr 2022 | 160.80 | 164.00 | 157.40 | 160.00 | 160.00 | 1,021 |
| 28 Apr 2022 | 162.00 | 164.20 | 155.80 | 159.60 | 159.60 | 10,590 |
| 27 Apr 2022 | 163.00 | 164.80 | 159.00 | 164.00 | 164.00 | 3,991 |
| 26 Apr 2022 | 164.00 | 165.80 | 163.00 | 165.60 | 165.60 | 2,261 |
| 25 Apr 2022 | 166.00 | 166.00 | 159.80 | 164.00 | 164.00 | 4,589 |
| 22 Apr 2022 | 166.00 | 168.00 | 162.80 | 168.00 | 168.00 | 1,293 |
| 21 Apr 2022 | 168.20 | 170.40 | 162.80 | 168.00 | 168.00 | 4,735 |
| 20 Apr 2022 | 169.60 | 171.00 | 167.00 | 169.00 | 169.00 | 4,395 |
| 19 Apr 2022 | 172.20 | 173.00 | 169.00 | 170.20 | 170.20 | 1,432 |
| 13 Apr 2022 | 170.20 | 170.20 | 168.00 | 170.00 | 170.00 | 571 |
| 12 Apr 2022 | 165.00 | 169.60 | 165.00 | 169.60 | 169.60 | 1,263 |
| 11 Apr 2022 | 165.40 | 166.20 | 162.40 | 165.60 | 165.60 | 750 |
| 08 Apr 2022 | 164.40 | 165.40 | 161.60 | 165.40 | 165.40 | 902 |
| 07 Apr 2022 | 167.00 | 167.00 | 163.00 | 163.00 | 163.00 | 1,457 |
| 06 Apr 2022 | 170.80 | 170.80 | 156.80 | 165.60 | 165.60 | 5,220 |
| 05 Apr 2022 | 170.40 | 171.00 | 169.60 | 170.60 | 170.60 | 2,115 |
| 04 Apr 2022 | 173.40 | 173.40 | 170.00 | 170.40 | 170.40 | 2,117 |
| 01 Apr 2022 | 174.40 | 174.40 | 172.00 | 173.40 | 173.40 | 935 |
| 31 Mar 2022 | 171.40 | 174.80 | 171.00 | 173.40 | 173.40 | 3,661 |
| 30 Mar 2022 | 169.00 | 172.60 | 167.60 | 171.40 | 171.40 | 8,879 |
| 29 Mar 2022 | 169.20 | 170.00 | 167.40 | 170.00 | 170.00 | 4,014 |
| 28 Mar 2022 | 163.00 | 171.20 | 163.00 | 171.20 | 171.20 | 14,174 |
| 25 Mar 2022 | 155.00 | 164.40 | 155.00 | 162.80 | 162.80 | 8,372 |
| 24 Mar 2022 | 153.00 | 155.00 | 152.80 | 155.00 | 155.00 | 2,485 |
| 23 Mar 2022 | 153.00 | 154.00 | 150.20 | 153.20 | 153.20 | 5,013 |
| 22 Mar 2022 | 151.60 | 154.60 | 151.40 | 152.60 | 152.60 | 6,055 |
| 21 Mar 2022 | 152.80 | 156.00 | 149.80 | 153.00 | 153.00 | 3,596 |
| 18 Mar 2022 | 156.60 | 156.60 | 153.00 | 156.20 | 156.20 | 5,183 |
| 17 Mar 2022 | 154.60 | 158.00 | 154.60 | 157.80 | 157.80 | 3,060 |
| 16 Mar 2022 | 156.80 | 158.80 | 155.00 | 155.00 | 155.00 | 3,232 |
| 15 Mar 2022 | 159.80 | 159.80 | 154.00 | 154.00 | 154.00 | 542 |
| 14 Mar 2022 | 159.80 | 160.60 | 154.40 | 159.40 | 159.40 | 3,188 |
| 11 Mar 2022 | 157.00 | 160.00 | 154.00 | 158.80 | 158.80 | 1,898 |
| 10 Mar 2022 | 156.40 | 159.60 | 156.00 | 156.00 | 156.00 | 5,534 |
| 09 Mar 2022 | 152.20 | 157.00 | 152.20 | 154.40 | 154.40 | 2,401 |
| 08 Mar 2022 | 149.80 | 153.00 | 148.00 | 151.60 | 151.60 | 4,234 |
| 07 Mar 2022 | 156.60 | 159.00 | 148.00 | 149.80 | 149.80 | 11,187 |
| 04 Mar 2022 | 155.20 | 157.20 | 150.00 | 157.20 | 157.20 | 2,580 |
| 03 Mar 2022 | 157.00 | 157.00 | 151.60 | 153.40 | 153.40 | 2,884 |
| 02 Mar 2022 | 157.00 | 158.60 | 154.60 | 156.40 | 156.40 | 1,529 |
| 01 Mar 2022 | 157.20 | 161.80 | 156.80 | 158.80 | 158.80 | 815 |
| 28 Feb 2022 | 156.60 | 157.40 | 154.60 | 157.00 | 157.00 | 1,903 |
| 25 Feb 2022 | 160.20 | 162.80 | 156.80 | 156.80 | 156.80 | 6,347 |
| 24 Feb 2022 | 166.00 | 166.00 | 150.60 | 160.20 | 160.20 | 8,420 |
| 23 Feb 2022 | 169.20 | 169.60 | 166.40 | 168.80 | 168.80 | 1,739 |
| 22 Feb 2022 | 157.20 | 165.80 | 157.00 | 164.40 | 164.40 | 58,830 |
| 21 Feb 2022 | 153.20 | 161.20 | 153.20 | 159.20 | 159.20 | 97,883 |
| 18 Feb 2022 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
| 17 Feb 2022 | 155.80 | 156.00 | 154.40 | 156.00 | 156.00 | 2,364 |
| 16 Feb 2022 | 156.00 | 156.00 | 154.00 | 155.60 | 155.60 | 1,297 |
| 15 Feb 2022 | 157.00 | 157.60 | 156.00 | 156.80 | 156.80 | 10,363 |
| 14 Feb 2022 | 152.60 | 155.80 | 148.00 | 155.80 | 155.80 | 8,136 |
| 11 Feb 2022 | 153.00 | 154.80 | 153.00 | 154.40 | 154.40 | 2,219 |
| 10 Feb 2022 | 154.80 | 155.60 | 151.00 | 152.80 | 152.80 | 14,037 |
| 09 Feb 2022 | 152.00 | 156.20 | 152.00 | 155.60 | 155.60 | 3,139 |
| 08 Feb 2022 | 160.00 | 160.00 | 149.60 | 152.00 | 152.00 | 15,838 |
| 07 Feb 2022 | 167.00 | 167.00 | 158.40 | 160.00 | 160.00 | 26,138 |
| 04 Feb 2022 | 169.60 | 169.60 | 161.00 | 165.00 | 165.00 | 2,769 |
| 03 Feb 2022 | 169.20 | 169.20 | 162.00 | 164.20 | 164.20 | 3,810 |
| 02 Feb 2022 | 165.00 | 170.20 | 164.80 | 168.20 | 168.20 | 5,814 |
| 01 Feb 2022 | 166.80 | 169.40 | 162.20 | 166.60 | 166.60 | 10,512 |
| 31 Jan 2022 | 164.80 | 168.60 | 163.00 | 166.00 | 166.00 | 3,569 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
