RTX A/S (CPH:RTX)
Denmark · Delayed Price · Currency is DKK 103.00
-1.00 (-0.96%)
At close: Dec 16, 2025
RTX A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 102.50 | 105.00 | 102.00 | 104.00 | 104.00 | 1.46% | 8,366 |
| Dec 12, 2025 | 103.50 | 103.50 | 101.00 | 102.50 | 102.50 | 0.99% | 3,924 |
| Dec 11, 2025 | 104.00 | 104.00 | 101.50 | 101.50 | 101.50 | 0.50% | 2,861 |
| Dec 10, 2025 | 99.40 | 104.00 | 99.40 | 101.00 | 101.00 | 1.00% | 3,259 |
| Dec 9, 2025 | 102.50 | 103.00 | 98.80 | 100.00 | 100.00 | -0.99% | 11,641 |
| Dec 8, 2025 | 104.50 | 105.00 | 101.00 | 101.00 | 101.00 | -2.42% | 5,797 |
| Dec 5, 2025 | 104.00 | 104.50 | 103.50 | 103.50 | 103.50 | - | 3,381 |
| Dec 4, 2025 | 105.50 | 105.50 | 103.50 | 103.50 | 103.50 | -0.96% | 4,068 |
| Dec 3, 2025 | 104.00 | 105.00 | 102.00 | 104.50 | 104.50 | 0.97% | 13,612 |
| Dec 2, 2025 | 104.00 | 105.00 | 103.50 | 103.50 | 103.50 | -0.48% | 6,157 |
| Dec 1, 2025 | 104.00 | 105.50 | 101.50 | 104.00 | 104.00 | 1.96% | 13,620 |
| Nov 28, 2025 | 104.50 | 105.00 | 102.00 | 102.00 | 102.00 | -3.77% | 6,361 |
| Nov 27, 2025 | 103.50 | 108.00 | 101.00 | 106.00 | 106.00 | 2.91% | 28,632 |
| Nov 26, 2025 | 98.80 | 103.50 | 98.80 | 103.00 | 103.00 | 3.00% | 10,880 |
| Nov 25, 2025 | 100.50 | 100.50 | 100.00 | 100.00 | 100.00 | -0.50% | 3,930 |
| Nov 24, 2025 | 100.50 | 102.50 | 97.00 | 100.50 | 100.50 | 0.50% | 7,797 |
| Nov 21, 2025 | 101.00 | 101.50 | 99.60 | 100.00 | 100.00 | -0.99% | 4,693 |
| Nov 20, 2025 | 100.00 | 102.50 | 100.00 | 101.00 | 101.00 | 0.50% | 8,145 |
| Nov 19, 2025 | 103.00 | 103.50 | 100.00 | 100.50 | 100.50 | -1.95% | 4,804 |
| Nov 18, 2025 | 101.50 | 102.50 | 100.50 | 102.50 | 102.50 | 0.99% | 3,404 |
| Nov 17, 2025 | 103.50 | 104.50 | 101.50 | 101.50 | 101.50 | -1.46% | 5,397 |
| Nov 14, 2025 | 104.00 | 104.00 | 101.00 | 103.00 | 103.00 | - | 5,931 |
| Nov 13, 2025 | 102.50 | 103.50 | 101.50 | 103.00 | 103.00 | - | 6,125 |
| Nov 12, 2025 | 103.00 | 104.00 | 101.00 | 103.00 | 103.00 | -0.48% | 7,906 |
| Nov 11, 2025 | 103.50 | 104.00 | 102.00 | 103.50 | 103.50 | - | 7,349 |
| Nov 10, 2025 | 103.00 | 103.50 | 103.00 | 103.50 | 103.50 | -0.96% | 5,946 |
| Nov 7, 2025 | 109.00 | 109.00 | 104.50 | 104.50 | 104.50 | -4.13% | 6,004 |
| Nov 6, 2025 | 107.50 | 109.00 | 107.00 | 109.00 | 109.00 | 0.46% | 7,885 |
| Nov 5, 2025 | 110.00 | 110.00 | 107.50 | 108.50 | 108.50 | -1.36% | 3,652 |
| Nov 4, 2025 | 109.50 | 110.00 | 108.50 | 110.00 | 110.00 | 1.85% | 7,610 |
| Nov 3, 2025 | 109.00 | 109.00 | 107.50 | 108.00 | 108.00 | - | 12,428 |
| Oct 31, 2025 | 102.50 | 108.50 | 102.50 | 108.00 | 108.00 | 3.85% | 11,695 |
| Oct 30, 2025 | 105.50 | 105.50 | 103.00 | 104.00 | 104.00 | - | 19,473 |
| Oct 29, 2025 | 102.00 | 105.00 | 102.00 | 104.00 | 104.00 | 1.46% | 5,202 |
| Oct 28, 2025 | 104.00 | 106.00 | 102.50 | 102.50 | 102.50 | -1.44% | 4,369 |
| Oct 27, 2025 | 105.00 | 106.00 | 104.00 | 104.00 | 104.00 | - | 8,816 |
| Oct 24, 2025 | 100.50 | 104.50 | 100.50 | 104.00 | 104.00 | 2.46% | 6,189 |
| Oct 23, 2025 | 101.50 | 103.00 | 99.00 | 101.50 | 101.50 | 1.00% | 10,047 |
| Oct 22, 2025 | 99.20 | 103.00 | 99.20 | 100.50 | 100.50 | 0.50% | 4,199 |
| Oct 21, 2025 | 101.00 | 101.00 | 99.20 | 100.00 | 100.00 | - | 5,798 |
| Oct 20, 2025 | 102.00 | 103.00 | 100.00 | 100.00 | 100.00 | -0.99% | 12,538 |
| Oct 17, 2025 | 97.80 | 102.00 | 97.80 | 101.00 | 101.00 | 3.91% | 9,062 |
| Oct 16, 2025 | 100.50 | 102.50 | 97.00 | 97.20 | 97.20 | -2.21% | 12,698 |
| Oct 15, 2025 | 101.00 | 101.50 | 99.40 | 99.40 | 99.40 | -2.07% | 3,922 |
| Oct 14, 2025 | 102.50 | 102.50 | 101.00 | 101.50 | 101.50 | -1.46% | 2,607 |
| Oct 13, 2025 | 105.50 | 105.50 | 102.50 | 103.00 | 103.00 | -1.90% | 3,348 |
| Oct 10, 2025 | 103.50 | 105.00 | 102.50 | 105.00 | 105.00 | 0.96% | 6,140 |
| Oct 9, 2025 | 102.50 | 105.00 | 102.50 | 104.00 | 104.00 | 1.96% | 7,056 |
| Oct 8, 2025 | 101.50 | 102.00 | 100.50 | 102.00 | 102.00 | 1.49% | 5,385 |
| Oct 7, 2025 | 99.60 | 100.50 | 98.80 | 100.50 | 100.50 | 0.90% | 5,221 |