RTX A/S (CPH:RTX)
Denmark · Delayed Price · Currency is DKK 97.20
-1.40 (-1.42%)
Jun 22, 2026, 4:59 PM CET
RTX A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 98.40 | 98.80 | 96.20 | 97.20 | 97.20 | -1.42% | 3,987 |
| Jun 19, 2026 | 98.20 | 99.20 | 95.00 | 98.60 | 98.60 | 0.41% | 3,439 |
| Jun 18, 2026 | 98.20 | 99.60 | 98.00 | 98.20 | 98.20 | 0.20% | 1,248 |
| Jun 17, 2026 | 98.40 | 99.80 | 98.00 | 98.00 | 98.00 | -0.61% | 2,026 |
| Jun 16, 2026 | 99.00 | 99.40 | 98.60 | 98.60 | 98.60 | -0.40% | 1,411 |
| Jun 15, 2026 | 102.00 | 102.00 | 98.60 | 99.00 | 99.00 | 0.20% | 5,112 |
| Jun 12, 2026 | 101.00 | 101.00 | 98.40 | 98.80 | 98.80 | -2.66% | 2,306 |
| Jun 11, 2026 | 101.00 | 101.50 | 100.00 | 101.50 | 101.50 | 0.50% | 1,458 |
| Jun 10, 2026 | 100.50 | 101.00 | 99.80 | 101.00 | 101.00 | 1.00% | 2,354 |
| Jun 9, 2026 | 99.20 | 101.00 | 99.20 | 100.00 | 100.00 | - | 2,209 |
| Jun 8, 2026 | 98.20 | 100.50 | 98.20 | 100.00 | 100.00 | -1.48% | 3,218 |
| Jun 4, 2026 | 102.00 | 102.00 | 100.00 | 101.50 | 101.50 | -0.49% | 3,460 |
| Jun 3, 2026 | 101.50 | 102.00 | 100.00 | 102.00 | 102.00 | - | 3,185 |
| Jun 2, 2026 | 102.50 | 102.50 | 100.00 | 102.00 | 102.00 | 1.49% | 6,190 |
| Jun 1, 2026 | 104.00 | 104.00 | 100.50 | 100.50 | 100.50 | -2.43% | 3,101 |
| May 29, 2026 | 103.00 | 104.00 | 101.50 | 103.00 | 103.00 | 1.48% | 5,519 |
| May 28, 2026 | 101.00 | 103.00 | 101.00 | 101.50 | 101.50 | 0.50% | 2,490 |
| May 27, 2026 | 100.50 | 101.00 | 100.00 | 101.00 | 101.00 | 1.00% | 4,890 |
| May 26, 2026 | 98.20 | 100.00 | 97.20 | 100.00 | 100.00 | 0.60% | 23,247 |
| May 22, 2026 | 103.00 | 103.50 | 98.00 | 99.40 | 99.40 | -0.60% | 7,032 |
| May 21, 2026 | 99.00 | 102.50 | 99.00 | 100.00 | 100.00 | 1.83% | 9,079 |
| May 20, 2026 | 95.80 | 100.50 | 95.40 | 98.20 | 98.20 | 2.29% | 8,127 |
| May 19, 2026 | 95.40 | 97.80 | 95.40 | 96.00 | 96.00 | 1.48% | 1,064 |
| May 18, 2026 | 96.80 | 96.80 | 94.00 | 94.60 | 94.60 | -2.27% | 3,909 |
| May 13, 2026 | 101.50 | 101.50 | 94.80 | 96.80 | 96.80 | -2.02% | 8,302 |
| May 12, 2026 | 100.00 | 102.50 | 97.20 | 98.80 | 98.80 | -1.20% | 5,625 |
| May 11, 2026 | 95.40 | 100.00 | 95.40 | 100.00 | 100.00 | 4.17% | 6,259 |
| May 8, 2026 | 96.80 | 96.80 | 95.40 | 96.00 | 96.00 | -1.03% | 810 |
| May 7, 2026 | 97.00 | 97.00 | 95.40 | 97.00 | 97.00 | 0.41% | 1,435 |
| May 6, 2026 | 94.60 | 97.20 | 94.40 | 96.60 | 96.60 | 1.68% | 4,254 |
| May 5, 2026 | 94.00 | 95.00 | 93.40 | 95.00 | 95.00 | -0.84% | 1,482 |
| May 4, 2026 | 95.80 | 95.80 | 94.60 | 95.80 | 95.80 | 0.21% | 2,037 |
| May 1, 2026 | 95.00 | 96.00 | 94.00 | 95.60 | 95.60 | 0.63% | 1,746 |
| Apr 30, 2026 | 95.00 | 96.60 | 94.20 | 95.00 | 95.00 | -2.06% | 2,903 |
| Apr 29, 2026 | 96.00 | 97.00 | 96.00 | 97.00 | 97.00 | 2.54% | 2,386 |
| Apr 28, 2026 | 95.00 | 96.00 | 94.60 | 94.60 | 94.60 | -0.84% | 4,050 |
| Apr 27, 2026 | 96.00 | 96.00 | 94.20 | 95.40 | 95.40 | 1.49% | 2,225 |
| Apr 24, 2026 | 94.20 | 94.20 | 93.20 | 94.00 | 94.00 | -1.05% | 1,151 |
| Apr 23, 2026 | 94.20 | 95.00 | 94.00 | 95.00 | 95.00 | 1.06% | 1,483 |
| Apr 22, 2026 | 94.40 | 95.80 | 94.00 | 94.00 | 94.00 | -0.63% | 2,160 |
| Apr 21, 2026 | 96.00 | 96.20 | 93.80 | 94.60 | 94.60 | -2.67% | 5,044 |
| Apr 20, 2026 | 97.80 | 98.00 | 96.20 | 97.20 | 97.20 | -0.41% | 1,905 |
| Apr 17, 2026 | 94.60 | 97.80 | 94.60 | 97.60 | 97.60 | 1.67% | 4,457 |
| Apr 16, 2026 | 96.20 | 96.20 | 94.00 | 96.00 | 96.00 | -0.41% | 5,209 |
| Apr 15, 2026 | 96.40 | 97.80 | 96.40 | 96.40 | 96.40 | -1.43% | 3,810 |
| Apr 14, 2026 | 97.80 | 98.00 | 95.40 | 97.80 | 97.80 | 1.03% | 6,804 |
| Apr 13, 2026 | 95.20 | 96.80 | 95.20 | 96.80 | 96.80 | 1.47% | 1,314 |
| Apr 10, 2026 | 97.00 | 97.00 | 94.80 | 95.40 | 95.40 | -0.62% | 19,839 |
| Apr 9, 2026 | 96.20 | 96.20 | 95.00 | 96.00 | 96.00 | -0.83% | 3,484 |
| Apr 8, 2026 | 96.00 | 99.20 | 96.00 | 96.80 | 96.80 | 1.89% | 1,632 |