RTX A/S (RTX.CO)
Copenhagen - Copenhagen Real Time Price. Currency in DKK
Add to watchlist
At close: 03:44PM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 98.00 | 99.80 | 98.00 | 99.40 | 99.40 | 3,624 |
| May 02, 2024 | 97.80 | 99.00 | 97.60 | 97.80 | 97.80 | 1,888 |
| May 01, 2024 | 97.60 | 99.40 | 97.60 | 97.80 | 97.80 | 4,367 |
| Apr 30, 2024 | 95.00 | 97.20 | 94.20 | 97.20 | 97.20 | 1,474 |
| Apr 29, 2024 | 97.00 | 97.00 | 93.40 | 94.80 | 94.80 | 2,767 |
| Apr 26, 2024 | 95.00 | 96.00 | 95.00 | 95.20 | 95.20 | 1,841 |
| Apr 25, 2024 | 97.00 | 97.00 | 94.60 | 94.60 | 94.60 | 67,011 |
| Apr 24, 2024 | 95.00 | 96.20 | 94.60 | 96.20 | 96.20 | 3,765 |
| Apr 23, 2024 | 95.40 | 95.40 | 94.60 | 94.80 | 94.80 | 5,046 |
| Apr 22, 2024 | 95.40 | 95.80 | 95.00 | 95.00 | 95.00 | 2,261 |
| Apr 19, 2024 | 94.00 | 95.80 | 93.80 | 95.00 | 95.00 | 7,179 |
| Apr 18, 2024 | 95.40 | 95.40 | 93.80 | 94.60 | 94.60 | 3,421 |
| Apr 17, 2024 | 95.00 | 96.00 | 94.60 | 96.00 | 96.00 | 2,045 |
| Apr 16, 2024 | 96.20 | 96.40 | 94.00 | 95.20 | 95.20 | 3,073 |
| Apr 15, 2024 | 99.00 | 99.60 | 96.60 | 97.20 | 97.20 | 21,504 |
| Apr 12, 2024 | 97.80 | 98.80 | 97.00 | 97.00 | 97.00 | 2,472 |
| Apr 11, 2024 | 97.50 | 98.80 | 97.20 | 97.80 | 97.80 | 20,866 |
| Apr 10, 2024 | 99.00 | 99.00 | 96.60 | 96.60 | 96.60 | 1,186 |
| Apr 09, 2024 | 98.00 | 98.40 | 98.00 | 98.40 | 98.40 | 330 |
| Apr 08, 2024 | 99.60 | 100.00 | 96.80 | 98.60 | 98.60 | 6,007 |
| Apr 05, 2024 | 98.80 | 99.00 | 97.00 | 99.00 | 99.00 | 2,765 |
| Apr 04, 2024 | 98.40 | 98.40 | 97.40 | 98.40 | 98.40 | 5,400 |
| Apr 03, 2024 | 98.40 | 98.40 | 94.00 | 98.00 | 98.00 | 9,574 |
| Apr 02, 2024 | 97.00 | 98.40 | 96.40 | 98.40 | 98.40 | 6,653 |
| Mar 27, 2024 | 97.00 | 97.20 | 95.80 | 97.20 | 97.20 | 4,295 |
| Mar 26, 2024 | 96.60 | 97.00 | 95.60 | 97.00 | 97.00 | 3,732 |
| Mar 25, 2024 | 96.40 | 96.40 | 95.00 | 96.00 | 96.00 | 3,423 |
| Mar 22, 2024 | 94.00 | 94.80 | 94.00 | 94.20 | 94.20 | 1,886 |
| Mar 21, 2024 | 94.20 | 94.20 | 94.00 | 94.00 | 94.00 | 1,609 |
| Mar 20, 2024 | 95.80 | 95.80 | 93.40 | 93.60 | 93.60 | 4,104 |
| Mar 19, 2024 | 96.00 | 96.00 | 95.00 | 95.80 | 95.80 | 605 |
| Mar 18, 2024 | 95.80 | 95.80 | 95.00 | 95.00 | 95.00 | 1,504 |
| Mar 15, 2024 | 95.40 | 96.60 | 95.20 | 96.00 | 96.00 | 3,301 |
| Mar 14, 2024 | 94.00 | 95.00 | 93.40 | 95.00 | 95.00 | 4,473 |
| Mar 13, 2024 | 95.40 | 95.40 | 89.00 | 94.00 | 94.00 | 12,455 |
| Mar 12, 2024 | 95.40 | 95.40 | 93.00 | 95.00 | 95.00 | 2,919 |
| Mar 11, 2024 | 95.20 | 96.00 | 94.00 | 94.20 | 94.20 | 3,526 |
| Mar 08, 2024 | 95.00 | 96.60 | 95.00 | 96.60 | 96.60 | 5,771 |
| Mar 07, 2024 | 89.20 | 95.00 | 89.20 | 94.80 | 94.80 | 10,107 |
| Mar 06, 2024 | 90.60 | 90.60 | 88.00 | 88.80 | 88.80 | 9,034 |
| Mar 05, 2024 | 90.40 | 93.20 | 89.20 | 89.40 | 89.40 | 9,850 |
| Mar 04, 2024 | 95.40 | 96.20 | 87.80 | 90.60 | 90.60 | 47,271 |
| Mar 01, 2024 | 96.00 | 97.00 | 95.00 | 95.00 | 95.00 | 5,122 |
| Feb 29, 2024 | 98.80 | 100.00 | 95.40 | 96.00 | 96.00 | 12,589 |
| Feb 28, 2024 | 99.20 | 100.00 | 98.20 | 100.00 | 100.00 | 3,437 |
| Feb 27, 2024 | 98.80 | 100.00 | 98.00 | 100.00 | 100.00 | 4,860 |
| Feb 26, 2024 | 101.00 | 101.00 | 98.00 | 98.40 | 98.40 | 10,063 |
| Feb 23, 2024 | 102.50 | 103.00 | 100.50 | 102.00 | 102.00 | 7,395 |
| Feb 22, 2024 | 102.00 | 103.00 | 101.00 | 101.00 | 101.00 | 6,025 |
| Feb 21, 2024 | 103.00 | 103.00 | 100.50 | 102.50 | 102.50 | 2,530 |
| Feb 20, 2024 | 102.00 | 103.50 | 101.00 | 102.00 | 102.00 | 4,104 |
| Feb 19, 2024 | 97.20 | 102.50 | 97.20 | 102.00 | 102.00 | 8,382 |
| Feb 16, 2024 | 101.00 | 101.50 | 95.00 | 96.40 | 96.40 | 37,584 |
| Feb 15, 2024 | 107.00 | 107.00 | 101.50 | 101.50 | 101.50 | 6,947 |
| Feb 14, 2024 | 104.00 | 105.50 | 103.50 | 104.00 | 104.00 | 4,733 |
| Feb 13, 2024 | 107.00 | 107.50 | 103.50 | 103.50 | 103.50 | 10,591 |
| Feb 12, 2024 | 105.00 | 107.50 | 104.00 | 105.00 | 105.00 | 9,128 |
| Feb 09, 2024 | 108.00 | 108.00 | 101.50 | 104.50 | 104.50 | 22,084 |
| Feb 08, 2024 | 101.00 | 109.00 | 101.00 | 108.00 | 108.00 | 27,306 |
| Feb 07, 2024 | 99.20 | 99.80 | 98.20 | 99.00 | 99.00 | 263,648 |
| Feb 06, 2024 | 94.00 | 98.40 | 94.00 | 98.40 | 98.40 | 25,761 |
| Feb 05, 2024 | 91.00 | 94.40 | 91.00 | 94.00 | 94.00 | 15,722 |
| Feb 02, 2024 | 90.60 | 92.20 | 90.20 | 91.20 | 91.20 | 10,757 |
| Feb 01, 2024 | 86.20 | 90.80 | 85.90 | 90.60 | 90.60 | 23,926 |
| Jan 31, 2024 | 86.00 | 86.80 | 83.00 | 86.00 | 86.00 | 8,281 |
| Jan 30, 2024 | 80.20 | 86.00 | 80.20 | 85.80 | 85.80 | 40,633 |
| Jan 29, 2024 | 75.60 | 80.40 | 75.20 | 79.80 | 79.80 | 29,191 |
| Jan 26, 2024 | 73.00 | 76.80 | 72.20 | 75.80 | 75.80 | 50,372 |
| Jan 25, 2024 | 75.40 | 78.20 | 70.00 | 72.00 | 72.00 | 30,735 |
| Jan 24, 2024 | 79.60 | 79.60 | 71.80 | 75.20 | 75.20 | 23,735 |
| Jan 23, 2024 | 79.00 | 79.60 | 77.60 | 79.60 | 79.60 | 5,754 |
| Jan 22, 2024 | 78.80 | 80.00 | 78.00 | 78.20 | 78.20 | 11,076 |
| Jan 19, 2024 | 79.60 | 79.60 | 78.00 | 78.40 | 78.40 | 5,544 |
| Jan 18, 2024 | 79.80 | 80.00 | 79.00 | 79.00 | 79.00 | 4,944 |
| Jan 17, 2024 | 80.80 | 80.80 | 79.20 | 80.00 | 80.00 | 6,637 |
| Jan 16, 2024 | 77.80 | 81.00 | 77.80 | 79.00 | 79.00 | 28,442 |
| Jan 15, 2024 | 77.60 | 78.00 | 76.80 | 77.40 | 77.40 | 4,827 |
| Jan 12, 2024 | 74.80 | 77.80 | 74.80 | 77.80 | 77.80 | 7,853 |
| Jan 11, 2024 | 76.00 | 78.00 | 74.00 | 75.40 | 75.40 | 23,077 |
| Jan 10, 2024 | 75.00 | 75.60 | 74.00 | 75.00 | 75.00 | 11,670 |
| Jan 09, 2024 | 74.00 | 75.00 | 73.40 | 75.00 | 75.00 | 11,099 |
| Jan 08, 2024 | 72.00 | 75.00 | 72.00 | 72.20 | 72.20 | 20,459 |
| Jan 05, 2024 | 71.60 | 72.00 | 71.60 | 72.00 | 72.00 | 10,268 |
| Jan 04, 2024 | 71.40 | 71.80 | 71.20 | 71.60 | 71.60 | 17,115 |
| Jan 03, 2024 | 70.20 | 72.20 | 70.20 | 71.00 | 71.00 | 14,967 |
| Jan 02, 2024 | 69.40 | 70.20 | 69.40 | 70.00 | 70.00 | 11,179 |
| Dec 29, 2023 | 68.40 | 69.00 | 68.00 | 69.00 | 69.00 | 10,511 |
| Dec 28, 2023 | 68.20 | 68.60 | 67.80 | 68.40 | 68.40 | 8,501 |
| Dec 27, 2023 | 68.80 | 69.00 | 67.80 | 68.20 | 68.20 | 10,293 |
| Dec 22, 2023 | 68.60 | 69.00 | 68.00 | 69.00 | 69.00 | 7,072 |
| Dec 21, 2023 | 68.80 | 68.80 | 68.00 | 68.60 | 68.60 | 13,088 |
| Dec 20, 2023 | 69.00 | 69.60 | 68.80 | 69.40 | 69.40 | 11,016 |
| Dec 19, 2023 | 69.00 | 69.80 | 68.80 | 69.00 | 69.00 | 10,817 |
| Dec 18, 2023 | 69.00 | 69.20 | 68.40 | 69.20 | 69.20 | 8,999 |
| Dec 15, 2023 | 68.60 | 69.60 | 68.40 | 68.80 | 68.80 | 10,555 |
| Dec 14, 2023 | 68.80 | 70.00 | 68.60 | 68.60 | 68.60 | 8,890 |
| Dec 13, 2023 | 69.00 | 69.40 | 68.60 | 68.60 | 68.60 | 16,769 |
| Dec 12, 2023 | 70.00 | 70.00 | 69.00 | 69.40 | 69.40 | 5,790 |
| Dec 11, 2023 | 70.00 | 70.80 | 70.00 | 70.20 | 70.20 | 6,219 |
| Dec 08, 2023 | 71.20 | 71.20 | 69.80 | 70.00 | 70.00 | 9,419 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.