RTX A/S (CPH:RTX)
Denmark · Delayed Price · Currency is DKK 100.00
-1.50 (-1.48%)
Oct 26, 2026, 4:59 PM CET
RTX A/S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | -1.48% | 2,648 |
| Oct 23, 2026 | 102.00 | 102.50 | 100.00 | 101.50 | 101.50 | -0.49% | 3,267 |
| Oct 22, 2026 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | -0.97% | 11,287 |
| Oct 21, 2026 | 102.50 | 103.00 | 102.50 | 103.00 | 103.00 | - | 3,340 |
| Oct 20, 2026 | 103.00 | 103.00 | 102.50 | 103.00 | 103.00 | 0.49% | 8,713 |
| Oct 19, 2026 | 102.50 | 103.00 | 102.00 | 102.50 | 102.50 | -0.49% | 9,103 |
| Oct 16, 2026 | 101.00 | 103.00 | 101.00 | 103.00 | 103.00 | 0.49% | 3,576 |
| Oct 15, 2026 | 101.50 | 103.00 | 101.00 | 102.50 | 102.50 | 0.99% | 5,020 |
| Oct 14, 2026 | 101.50 | 103.00 | 101.50 | 101.50 | 101.50 | 0.50% | 4,136 |
| Oct 13, 2026 | 102.50 | 102.50 | 101.00 | 101.00 | 101.00 | - | 3,303 |
| Oct 12, 2026 | 102.00 | 102.50 | 101.00 | 101.00 | 101.00 | -0.98% | 5,626 |
| Oct 9, 2026 | 100.50 | 102.00 | 100.50 | 102.00 | 102.00 | 1.49% | 4,613 |
| Oct 8, 2026 | 100.00 | 100.50 | 99.60 | 100.50 | 100.50 | - | 2,612 |
| Oct 7, 2026 | 101.50 | 101.50 | 100.00 | 100.50 | 100.50 | -0.50% | 3,029 |
| Oct 6, 2026 | 102.00 | 102.00 | 100.50 | 101.00 | 101.00 | 0.50% | 23,937 |
| Oct 5, 2026 | 101.00 | 101.50 | 100.50 | 100.50 | 100.50 | -0.99% | 5,870 |
| Oct 2, 2026 | 101.00 | 101.50 | 101.00 | 101.50 | 101.50 | 0.50% | 3,960 |
| Oct 1, 2026 | 99.40 | 101.50 | 99.40 | 101.00 | 101.00 | 1.00% | 4,900 |
| Sep 30, 2026 | 100.00 | 101.00 | 99.60 | 100.00 | 100.00 | - | 5,618 |
| Sep 29, 2026 | 100.00 | 100.50 | 99.80 | 100.00 | 100.00 | -0.50% | 4,184 |
| Sep 28, 2026 | 100.50 | 101.00 | 100.00 | 100.50 | 100.50 | -0.50% | 8,568 |
| Sep 25, 2026 | 101.50 | 101.50 | 100.50 | 101.00 | 101.00 | -0.49% | 2,899 |
| Sep 24, 2026 | 100.00 | 101.50 | 99.20 | 101.50 | 101.50 | 1.00% | 5,185 |
| Sep 23, 2026 | 99.40 | 101.50 | 99.40 | 100.50 | 100.50 | 1.11% | 2,137 |
| Sep 22, 2026 | 99.20 | 100.00 | 99.00 | 99.40 | 99.40 | - | 4,433 |
| Sep 21, 2026 | 101.50 | 101.50 | 99.00 | 99.40 | 99.40 | -2.55% | 4,440 |
| Sep 18, 2026 | 100.50 | 102.00 | 100.50 | 102.00 | 102.00 | 1.49% | 2,288 |
| Sep 17, 2026 | 99.80 | 100.50 | 98.60 | 100.50 | 100.50 | 0.50% | 5,138 |
| Sep 16, 2026 | 100.00 | 101.50 | 99.60 | 100.00 | 100.00 | - | 8,145 |
| Sep 15, 2026 | 100.00 | 101.50 | 100.00 | 100.00 | 100.00 | - | 4,776 |
| Sep 14, 2026 | 102.50 | 102.50 | 99.80 | 100.00 | 100.00 | -2.91% | 10,083 |
| Sep 11, 2026 | 104.50 | 104.50 | 102.00 | 103.00 | 103.00 | -0.96% | 3,324 |
| Sep 10, 2026 | 104.50 | 105.00 | 104.00 | 104.00 | 104.00 | - | 6,147 |
| Sep 9, 2026 | 105.50 | 105.50 | 102.00 | 104.00 | 104.00 | -0.95% | 13,421 |
| Sep 8, 2026 | 102.50 | 107.50 | 102.50 | 105.00 | 105.00 | 2.44% | 35,755 |
| Sep 7, 2026 | 101.00 | 102.50 | 101.00 | 102.50 | 102.50 | - | 1,839 |
| Sep 4, 2026 | 102.50 | 102.50 | 101.00 | 102.50 | 102.50 | 0.49% | 3,169 |
| Sep 3, 2026 | 102.00 | 102.50 | 100.00 | 102.00 | 102.00 | 0.99% | 8,509 |
| Sep 2, 2026 | 100.00 | 101.50 | 99.80 | 101.00 | 101.00 | 1.00% | 5,180 |
| Sep 1, 2026 | 102.50 | 103.00 | 99.80 | 100.00 | 100.00 | -0.50% | 6,362 |
| Aug 31, 2026 | 101.00 | 102.50 | 99.60 | 100.50 | 100.50 | -0.50% | 1,961 |
| Aug 28, 2026 | 102.50 | 103.00 | 101.00 | 101.00 | 101.00 | - | 5,704 |
| Aug 27, 2026 | 98.80 | 102.50 | 98.40 | 101.00 | 101.00 | 6.32% | 22,647 |
| Aug 26, 2026 | 96.00 | 96.80 | 95.00 | 95.00 | 95.00 | -1.04% | 1,652 |
| Aug 25, 2026 | 95.00 | 96.00 | 95.00 | 96.00 | 96.00 | 1.27% | 4,608 |
| Aug 24, 2026 | 97.20 | 98.00 | 90.00 | 94.80 | 94.80 | -2.27% | 16,362 |
| Aug 21, 2026 | 95.80 | 97.00 | 95.20 | 97.00 | 97.00 | 2.75% | 1,965 |
| Aug 20, 2026 | 94.00 | 95.00 | 93.20 | 94.40 | 94.40 | 1.07% | 4,892 |
| Aug 19, 2026 | 93.20 | 94.40 | 93.00 | 93.40 | 93.40 | 0.21% | 2,562 |
| Aug 18, 2026 | 93.20 | 95.60 | 93.00 | 93.20 | 93.20 | - | 2,895 |