RTX A/S (CPH:RTX)
Denmark · Delayed Price · Currency is DKK 102.00
+1.50 (1.49%)
Jun 2, 2026, 4:49 PM CET
RTX A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 97.00 | 97.00 | 94.40 | 95.00 | 95.00 | -2.06% | 3,175 |
| Apr 1, 2026 | 96.90 | 97.80 | 96.80 | 97.00 | 97.00 | 2.11% | 23,365 |
| Mar 31, 2026 | 95.00 | 96.80 | 95.00 | 95.00 | 95.00 | -1.86% | 2,351 |
| Mar 30, 2026 | 96.80 | 96.80 | 95.00 | 96.80 | 96.80 | - | 2,358 |
| Mar 27, 2026 | 96.20 | 96.80 | 94.60 | 96.80 | 96.80 | 0.83% | 1,605 |
| Mar 26, 2026 | 96.20 | 97.00 | 96.00 | 96.00 | 96.00 | -0.83% | 1,712 |
| Mar 25, 2026 | 98.00 | 98.00 | 96.40 | 96.80 | 96.80 | 0.83% | 3,036 |
| Mar 24, 2026 | 96.40 | 96.60 | 95.00 | 96.00 | 96.00 | 0.42% | 2,614 |
| Mar 23, 2026 | 90.00 | 95.60 | 89.80 | 95.60 | 95.60 | 2.58% | 7,378 |
| Mar 20, 2026 | 93.60 | 98.40 | 93.20 | 93.20 | 93.20 | -0.43% | 2,216 |
| Mar 19, 2026 | 98.00 | 98.00 | 93.60 | 93.60 | 93.60 | -4.29% | 4,551 |
| Mar 18, 2026 | 99.80 | 100.00 | 95.40 | 97.80 | 97.80 | 2.95% | 6,138 |
| Mar 17, 2026 | 94.00 | 96.40 | 94.00 | 95.00 | 95.00 | 1.28% | 4,473 |
| Mar 16, 2026 | 94.00 | 96.60 | 93.80 | 93.80 | 93.80 | - | 2,344 |