RTX A/S (RTX.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 04:51PM CET
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 142.40 | 144.20 | 142.00 | 144.00 | 144.00 | 1,603 |
| 02 Feb 2023 | 144.00 | 144.00 | 140.20 | 143.80 | 143.80 | 6,584 |
| 01 Feb 2023 | 141.20 | 145.00 | 141.00 | 145.00 | 145.00 | 5,993 |
| 31 Jan 2023 | 140.00 | 141.00 | 140.00 | 141.00 | 141.00 | 3,734 |
| 30 Jan 2023 | 144.20 | 146.00 | 138.20 | 138.60 | 138.60 | 5,981 |
| 27 Jan 2023 | 145.00 | 148.00 | 143.00 | 145.60 | 145.60 | 24,225 |
| 26 Jan 2023 | 128.80 | 146.80 | 128.00 | 145.80 | 145.80 | 14,386 |
| 25 Jan 2023 | 129.00 | 129.00 | 126.40 | 127.60 | 127.60 | 4,294 |
| 24 Jan 2023 | 131.00 | 131.00 | 128.60 | 128.60 | 128.60 | 1,088 |
| 23 Jan 2023 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 513 |
| 20 Jan 2023 | 130.00 | 131.00 | 129.00 | 130.40 | 130.40 | 1,903 |
| 19 Jan 2023 | 129.40 | 130.00 | 129.20 | 129.60 | 129.60 | 1,616 |
| 18 Jan 2023 | 130.00 | 130.00 | 129.60 | 129.60 | 129.60 | 842 |
| 17 Jan 2023 | 130.20 | 130.20 | 129.20 | 130.00 | 130.00 | 1,683 |
| 16 Jan 2023 | 130.40 | 130.40 | 129.00 | 129.20 | 129.20 | 3,138 |
| 13 Jan 2023 | 128.60 | 128.80 | 128.00 | 128.40 | 128.40 | 3,156 |
| 12 Jan 2023 | 122.40 | 129.40 | 122.00 | 129.40 | 129.40 | 7,664 |
| 11 Jan 2023 | 122.40 | 123.00 | 122.00 | 122.40 | 122.40 | 3,286 |
| 10 Jan 2023 | 122.00 | 122.40 | 120.80 | 122.40 | 122.40 | 1,835 |
| 09 Jan 2023 | 123.00 | 123.00 | 122.40 | 122.40 | 122.40 | 1,211 |
| 06 Jan 2023 | 122.80 | 122.80 | 120.40 | 122.40 | 122.40 | 3,130 |
| 05 Jan 2023 | 122.40 | 122.40 | 122.00 | 122.00 | 122.00 | 935 |
| 04 Jan 2023 | 122.20 | 122.60 | 122.20 | 122.60 | 122.60 | 10,784 |
| 03 Jan 2023 | 120.60 | 122.00 | 120.60 | 121.80 | 121.80 | 4,168 |
| 02 Jan 2023 | 119.80 | 120.60 | 119.20 | 120.60 | 120.60 | 3,822 |
| 30 Dec 2022 | 117.40 | 120.00 | 116.20 | 117.80 | 117.80 | 5,382 |
| 29 Dec 2022 | 119.20 | 119.20 | 116.00 | 116.40 | 116.40 | 2,689 |
| 28 Dec 2022 | 118.60 | 119.80 | 116.20 | 116.20 | 116.20 | 6,022 |
| 27 Dec 2022 | 118.00 | 119.00 | 117.60 | 118.80 | 118.80 | 1,322 |
| 23 Dec 2022 | 122.20 | 122.20 | 118.80 | 119.80 | 119.80 | 9,090 |
| 22 Dec 2022 | 122.00 | 122.40 | 122.00 | 122.20 | 122.20 | 9,534 |
| 21 Dec 2022 | 122.00 | 122.20 | 121.00 | 122.00 | 122.00 | 16,102 |
| 20 Dec 2022 | 122.00 | 122.20 | 122.00 | 122.00 | 122.00 | 5,058 |
| 19 Dec 2022 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 2,905 |
| 16 Dec 2022 | 123.00 | 123.00 | 122.00 | 122.80 | 122.80 | 2,991 |
| 15 Dec 2022 | 123.20 | 123.80 | 122.20 | 123.80 | 123.80 | 448 |
| 14 Dec 2022 | 124.00 | 127.00 | 123.20 | 125.40 | 125.40 | 3,076 |
| 13 Dec 2022 | 120.40 | 124.00 | 119.00 | 124.00 | 124.00 | 7,228 |
| 12 Dec 2022 | 119.00 | 120.00 | 118.00 | 120.00 | 120.00 | 25,189 |
| 09 Dec 2022 | 121.00 | 122.80 | 119.80 | 119.80 | 119.80 | 4,571 |
| 08 Dec 2022 | 123.00 | 123.00 | 121.00 | 121.00 | 121.00 | 2,185 |
| 07 Dec 2022 | 128.00 | 128.00 | 122.00 | 125.00 | 125.00 | 6,757 |
| 06 Dec 2022 | 128.20 | 130.00 | 127.00 | 127.80 | 127.80 | 2,837 |
| 05 Dec 2022 | 131.40 | 132.20 | 125.60 | 131.00 | 131.00 | 10,567 |
| 02 Dec 2022 | 132.40 | 134.40 | 132.00 | 134.40 | 134.40 | 764 |
| 01 Dec 2022 | 135.80 | 135.80 | 133.00 | 134.60 | 134.60 | 17,659 |
| 30 Nov 2022 | 136.80 | 137.40 | 134.80 | 137.40 | 137.40 | 21,240 |
| 29 Nov 2022 | 138.00 | 140.20 | 136.00 | 137.60 | 137.60 | 7,081 |
| 28 Nov 2022 | 136.00 | 138.00 | 133.00 | 133.00 | 133.00 | 3,386 |
| 25 Nov 2022 | 137.00 | 139.80 | 133.60 | 139.20 | 139.20 | 3,330 |
| 24 Nov 2022 | 131.80 | 136.60 | 131.00 | 136.60 | 136.60 | 5,887 |
| 23 Nov 2022 | 132.00 | 132.00 | 131.00 | 131.80 | 131.80 | 761 |
| 22 Nov 2022 | 134.80 | 135.20 | 132.00 | 132.00 | 132.00 | 4,907 |
| 21 Nov 2022 | 134.00 | 134.80 | 134.00 | 134.80 | 134.80 | 350 |
| 18 Nov 2022 | 130.00 | 133.60 | 130.00 | 133.60 | 133.60 | 1,469 |
| 17 Nov 2022 | 131.80 | 131.80 | 129.40 | 130.00 | 130.00 | 14,865 |
| 16 Nov 2022 | 137.00 | 137.00 | 132.00 | 132.60 | 132.60 | 1,162 |
| 15 Nov 2022 | 139.00 | 139.00 | 133.20 | 137.80 | 137.80 | 8,171 |
| 14 Nov 2022 | 140.00 | 140.00 | 139.00 | 139.00 | 139.00 | 2,017 |
| 11 Nov 2022 | 139.80 | 140.20 | 135.60 | 139.80 | 139.80 | 5,369 |
| 10 Nov 2022 | 132.60 | 138.00 | 130.80 | 138.00 | 138.00 | 3,289 |
| 09 Nov 2022 | 134.20 | 134.20 | 133.00 | 133.00 | 133.00 | 493 |
| 08 Nov 2022 | 132.00 | 135.80 | 130.80 | 134.20 | 134.20 | 3,849 |
| 07 Nov 2022 | 131.00 | 131.00 | 128.00 | 129.00 | 129.00 | 5,066 |
| 04 Nov 2022 | 132.00 | 132.00 | 130.00 | 131.80 | 131.80 | 863 |
| 03 Nov 2022 | 131.80 | 132.00 | 130.00 | 130.40 | 130.40 | 1,552 |
| 02 Nov 2022 | 133.80 | 136.40 | 127.20 | 127.20 | 127.20 | 3,970 |
| 01 Nov 2022 | 129.80 | 133.60 | 129.80 | 133.40 | 133.40 | 12,507 |
| 31 Oct 2022 | 124.00 | 127.20 | 124.00 | 127.20 | 127.20 | 5,299 |
| 28 Oct 2022 | 122.00 | 123.00 | 122.00 | 123.00 | 123.00 | 1,495 |
| 27 Oct 2022 | 122.00 | 124.80 | 120.60 | 124.60 | 124.60 | 11,874 |
| 26 Oct 2022 | 117.20 | 122.00 | 117.20 | 122.00 | 122.00 | 30,863 |
| 25 Oct 2022 | 117.60 | 119.00 | 117.20 | 119.00 | 119.00 | 3,385 |
| 24 Oct 2022 | 117.60 | 117.60 | 117.00 | 117.00 | 117.00 | 1,848 |
| 21 Oct 2022 | 117.40 | 117.60 | 117.40 | 117.60 | 117.60 | 120 |
| 20 Oct 2022 | 116.00 | 117.60 | 114.40 | 117.60 | 117.60 | 1,543 |
| 19 Oct 2022 | 117.00 | 117.00 | 115.00 | 116.00 | 116.00 | 1,726 |
| 18 Oct 2022 | 112.60 | 118.00 | 112.60 | 118.00 | 118.00 | 5,831 |
| 17 Oct 2022 | 113.00 | 114.60 | 111.40 | 112.60 | 112.60 | 2,860 |
| 14 Oct 2022 | 115.20 | 116.00 | 113.00 | 113.00 | 113.00 | 6,339 |
| 13 Oct 2022 | 117.80 | 117.80 | 115.00 | 115.00 | 115.00 | 547 |
| 12 Oct 2022 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| 11 Oct 2022 | 117.00 | 118.00 | 113.60 | 118.00 | 118.00 | 3,631 |
| 10 Oct 2022 | 118.00 | 119.00 | 118.00 | 119.00 | 119.00 | 983 |
| 07 Oct 2022 | 118.60 | 121.00 | 117.20 | 121.00 | 121.00 | 607 |
| 06 Oct 2022 | 121.40 | 121.40 | 118.60 | 121.20 | 121.20 | 176 |
| 05 Oct 2022 | 116.60 | 121.00 | 115.00 | 118.40 | 118.40 | 3,544 |
| 04 Oct 2022 | 115.00 | 117.20 | 115.00 | 116.40 | 116.40 | 7,015 |
| 03 Oct 2022 | 111.00 | 114.40 | 111.00 | 113.00 | 113.00 | 9,416 |
| 30 Sept 2022 | 116.00 | 116.00 | 112.60 | 115.00 | 115.00 | 690 |
| 29 Sept 2022 | 122.00 | 122.00 | 114.20 | 115.00 | 115.00 | 2,867 |
| 28 Sept 2022 | 118.20 | 121.00 | 118.20 | 120.60 | 120.60 | 3,021 |
| 27 Sept 2022 | 118.40 | 118.60 | 118.40 | 118.60 | 118.60 | 149 |
| 26 Sept 2022 | 118.60 | 126.60 | 117.60 | 117.60 | 117.60 | 4,033 |
| 23 Sept 2022 | 120.20 | 120.20 | 117.40 | 119.00 | 119.00 | 4,706 |
| 22 Sept 2022 | 125.00 | 125.00 | 120.20 | 120.20 | 120.20 | 12,093 |
| 21 Sept 2022 | 125.80 | 127.60 | 124.20 | 127.60 | 127.60 | 1,072 |
| 20 Sept 2022 | 133.40 | 133.40 | 127.40 | 129.00 | 129.00 | 4,023 |
| 19 Sept 2022 | 131.20 | 136.80 | 128.40 | 131.60 | 131.60 | 21,534 |
| 16 Sept 2022 | 135.40 | 136.00 | 126.00 | 126.00 | 126.00 | 6,786 |
| *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.
