RTX A/S (CPH:RTX)
Denmark · Delayed Price · Currency is DKK 96.40
+0.80 (0.84%)
Jul 31, 2026, 4:51 PM CET
RTX A/S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 95.60 | 96.40 | 94.80 | 96.40 | 96.40 | 0.84% | 4,317 |
| Jul 30, 2026 | 96.40 | 96.40 | 95.00 | 95.60 | 95.60 | -1.24% | 3,072 |
| Jul 29, 2026 | 96.60 | 96.80 | 96.60 | 96.80 | 96.80 | 0.21% | 2,020 |
| Jul 28, 2026 | 95.80 | 97.40 | 95.80 | 96.60 | 96.60 | 0.21% | 1,795 |
| Jul 27, 2026 | 96.00 | 97.00 | 95.20 | 96.40 | 96.40 | 1.47% | 2,627 |
| Jul 24, 2026 | 95.00 | 97.00 | 94.60 | 95.00 | 95.00 | 0.42% | 5,259 |
| Jul 23, 2026 | 93.40 | 94.60 | 92.40 | 94.60 | 94.60 | 1.28% | 2,590 |
| Jul 22, 2026 | 94.20 | 94.60 | 93.00 | 93.40 | 93.40 | -1.27% | 1,789 |
| Jul 21, 2026 | 95.60 | 95.60 | 94.60 | 94.60 | 94.60 | 0.42% | 876 |
| Jul 20, 2026 | 93.80 | 94.20 | 93.80 | 94.20 | 94.20 | 0.86% | 1,159 |
| Jul 17, 2026 | 93.40 | 94.60 | 93.20 | 93.40 | 93.40 | 0.21% | 3,155 |
| Jul 16, 2026 | 94.00 | 94.20 | 93.00 | 93.20 | 93.20 | -1.69% | 42,419 |
| Jul 15, 2026 | 94.60 | 95.20 | 93.00 | 94.80 | 94.80 | -0.21% | 2,500 |
| Jul 14, 2026 | 95.00 | 95.00 | 94.60 | 95.00 | 95.00 | - | 671 |
| Jul 13, 2026 | 95.00 | 95.20 | 95.00 | 95.00 | 95.00 | -0.21% | 115 |
| Jul 10, 2026 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | -0.83% | 1,078 |
| Jul 9, 2026 | 93.60 | 96.60 | 93.20 | 96.00 | 96.00 | 0.21% | 3,781 |
| Jul 8, 2026 | 93.40 | 96.60 | 93.40 | 95.80 | 95.80 | 0.63% | 1,864 |
| Jul 7, 2026 | 97.00 | 97.00 | 95.00 | 95.20 | 95.20 | -0.83% | 1,911 |
| Jul 6, 2026 | 95.80 | 96.00 | 95.00 | 96.00 | 96.00 | 0.21% | 2,029 |
| Jul 3, 2026 | 95.00 | 96.40 | 95.00 | 95.80 | 95.80 | -0.21% | 3,089 |
| Jul 2, 2026 | 97.80 | 97.80 | 95.60 | 96.00 | 96.00 | 0.42% | 1,052 |
| Jul 1, 2026 | 95.60 | 97.40 | 95.60 | 95.60 | 95.60 | 0.21% | 4,217 |
| Jun 30, 2026 | 97.80 | 97.80 | 95.40 | 95.40 | 95.40 | -1.65% | 4,847 |
| Jun 29, 2026 | 97.00 | 97.80 | 97.00 | 97.00 | 97.00 | 0.41% | 233 |
| Jun 26, 2026 | 97.20 | 99.00 | 95.00 | 96.60 | 96.60 | -1.02% | 2,723 |
| Jun 25, 2026 | 97.00 | 97.60 | 97.00 | 97.60 | 97.60 | 2.74% | 1,986 |
| Jun 24, 2026 | 95.00 | 96.80 | 93.40 | 95.00 | 95.00 | 0.85% | 4,063 |
| Jun 23, 2026 | 97.00 | 99.00 | 94.20 | 94.20 | 94.20 | -3.09% | 5,804 |
| 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 |