RTX A/S (CPH:RTX)
Denmark · Delayed Price · Currency is DKK 89.80
+2.40 (2.75%)
Sep 1, 2025, 11:50 AM CET
RTX A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 86.00 | 88.00 | 86.00 | 87.40 | 87.40 | 2.82% | 9,387 |
| Aug 28, 2025 | 83.60 | 85.00 | 81.60 | 85.00 | 85.00 | 1.92% | 27,848 |
| Aug 27, 2025 | 82.80 | 84.00 | 82.00 | 83.40 | 83.40 | 2.21% | 5,124 |
| Aug 26, 2025 | 81.80 | 82.20 | 81.20 | 81.60 | 81.60 | -0.24% | 1,797 |
| Aug 25, 2025 | 82.00 | 82.00 | 81.20 | 81.80 | 81.80 | -0.24% | 2,243 |
| Aug 22, 2025 | 83.00 | 83.00 | 81.80 | 82.00 | 82.00 | -1.20% | 11,373 |
| Aug 21, 2025 | 83.00 | 83.40 | 82.40 | 83.00 | 83.00 | 0.48% | 1,534 |
| Aug 20, 2025 | 82.60 | 82.60 | 80.60 | 82.60 | 82.60 | 0.24% | 3,734 |
| Aug 19, 2025 | 81.00 | 82.40 | 81.00 | 82.40 | 82.40 | 1.73% | 4,252 |
| Aug 18, 2025 | 82.00 | 82.00 | 80.60 | 81.00 | 81.00 | -1.70% | 1,194 |
| Aug 15, 2025 | 80.40 | 82.40 | 80.40 | 82.40 | 82.40 | 0.98% | 616 |
| Aug 14, 2025 | 82.00 | 82.60 | 81.20 | 81.60 | 81.60 | -0.49% | 653 |
| Aug 13, 2025 | 82.00 | 82.00 | 81.80 | 82.00 | 82.00 | -0.24% | 1,778 |
| Aug 12, 2025 | 82.20 | 83.80 | 82.20 | 82.20 | 82.20 | - | 1,060 |
| Aug 11, 2025 | 82.00 | 82.20 | 80.60 | 82.20 | 82.20 | 0.24% | 5,000 |
| Aug 8, 2025 | 82.00 | 82.00 | 81.00 | 82.00 | 82.00 | - | 4,234 |
| Aug 7, 2025 | 80.80 | 83.20 | 80.80 | 82.00 | 82.00 | 1.49% | 3,048 |
| Aug 6, 2025 | 81.00 | 82.20 | 80.80 | 80.80 | 80.80 | -0.25% | 1,907 |
| Aug 5, 2025 | 81.80 | 81.80 | 80.80 | 81.00 | 81.00 | 0.50% | 2,054 |
| Aug 4, 2025 | 79.80 | 80.60 | 77.20 | 80.60 | 80.60 | 0.25% | 7,755 |
| Aug 1, 2025 | 81.20 | 81.40 | 80.40 | 80.40 | 80.40 | -1.95% | 3,009 |
| Jul 31, 2025 | 80.60 | 82.60 | 80.60 | 82.00 | 82.00 | 0.99% | 1,698 |
| Jul 30, 2025 | 81.40 | 83.00 | 81.00 | 81.20 | 81.20 | -0.73% | 2,190 |
| Jul 29, 2025 | 83.00 | 83.00 | 81.00 | 81.80 | 81.80 | -0.73% | 4,559 |
| Jul 28, 2025 | 84.00 | 84.00 | 82.40 | 82.40 | 82.40 | -0.72% | 1,193 |
| Jul 25, 2025 | 84.20 | 85.00 | 81.40 | 83.00 | 83.00 | -1.19% | 4,809 |
| Jul 24, 2025 | 83.80 | 84.80 | 83.00 | 84.00 | 84.00 | 1.45% | 6,670 |
| Jul 23, 2025 | 82.00 | 82.80 | 81.20 | 82.80 | 82.80 | 1.22% | 5,699 |
| Jul 22, 2025 | 82.20 | 83.80 | 81.80 | 81.80 | 81.80 | -0.97% | 2,727 |
| Jul 21, 2025 | 83.00 | 84.80 | 82.20 | 82.60 | 82.60 | 0.49% | 3,653 |
| Jul 18, 2025 | 83.20 | 85.00 | 82.20 | 82.20 | 82.20 | 0.24% | 3,929 |
| Jul 17, 2025 | 84.40 | 84.40 | 82.00 | 82.00 | 82.00 | -1.91% | 4,137 |
| Jul 16, 2025 | 84.20 | 84.20 | 81.80 | 83.60 | 83.60 | -0.48% | 3,701 |
| Jul 15, 2025 | 84.00 | 84.20 | 83.00 | 84.00 | 84.00 | 1.20% | 2,629 |
| Jul 14, 2025 | 83.60 | 84.40 | 81.80 | 83.00 | 83.00 | -1.19% | 5,718 |
| Jul 11, 2025 | 82.40 | 84.00 | 80.80 | 84.00 | 84.00 | 2.44% | 5,651 |
| Jul 10, 2025 | 81.00 | 83.00 | 81.00 | 82.00 | 82.00 | 1.23% | 4,076 |
| Jul 9, 2025 | 81.80 | 82.40 | 80.60 | 81.00 | 81.00 | -0.74% | 5,344 |
| Jul 8, 2025 | 81.60 | 81.80 | 80.40 | 81.60 | 81.60 | -0.24% | 2,397 |
| Jul 7, 2025 | 83.20 | 83.20 | 81.40 | 81.80 | 81.80 | -1.45% | 2,284 |
| Jul 4, 2025 | 85.00 | 85.00 | 82.80 | 83.00 | 83.00 | -0.72% | 7,240 |
| Jul 3, 2025 | 83.80 | 83.80 | 82.60 | 83.60 | 83.60 | 0.48% | 3,079 |
| Jul 2, 2025 | 82.60 | 84.20 | 82.00 | 83.20 | 83.20 | 0.73% | 5,165 |
| Jul 1, 2025 | 83.20 | 83.60 | 81.60 | 82.60 | 82.60 | -0.72% | 9,371 |
| Jun 30, 2025 | 82.40 | 85.20 | 82.40 | 83.20 | 83.20 | 0.97% | 6,528 |
| Jun 27, 2025 | 81.00 | 84.00 | 80.40 | 82.40 | 82.40 | 1.98% | 2,136 |
| Jun 26, 2025 | 82.80 | 82.80 | 80.20 | 80.80 | 80.80 | -1.94% | 5,824 |
| Jun 25, 2025 | 83.00 | 83.20 | 82.00 | 82.40 | 82.40 | 0.73% | 9,668 |
| Jun 24, 2025 | 84.00 | 84.60 | 79.00 | 81.80 | 81.80 | -2.62% | 29,046 |
| Jun 23, 2025 | 81.00 | 88.00 | 78.80 | 84.00 | 84.00 | 3.70% | 24,079 |