RTX A/S (FRA:RTE)
Germany · Delayed Price · Currency is EUR 15.00
-0.60 (-3.85%)
Last updated: Jan 30, 2026, 8:20 AM CET
RTX A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -3.85% | - |
| Jan 29, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 2.30% | - |
| Jan 28, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -0.33% | - |
| Jan 27, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.97% | - |
| Jan 26, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.32% | - |
| Jan 23, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 2.99% | - |
| Jan 22, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 1.35% | - |
| Jan 21, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.68% | - |
| Jan 20, 2026 | 14.65 | 14.75 | 14.65 | 14.75 | 14.75 | -1.67% | 204 |
| Jan 19, 2026 | 15.25 | 15.25 | 15.00 | 15.00 | 15.00 | -3.23% | 1,382 |
| Jan 16, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.98% | - |
| Jan 15, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -1.92% | - |
| Jan 14, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -1.88% | - |
| Jan 13, 2026 | 15.40 | 15.95 | 15.40 | 15.95 | 15.95 | 8.50% | 2,690 |
| Jan 12, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -2.65% | - |
| Jan 9, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -2.58% | - |
| Jan 8, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 4.73% | - |
| Jan 7, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 3.86% | - |
| Jan 6, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -4.04% | - |
| Jan 5, 2026 | 14.35 | 14.85 | 14.35 | 14.85 | 14.85 | 4.95% | 490 |
| Jan 2, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 1.43% | - |
| Dec 30, 2025 | 13.70 | 14.15 | 13.70 | 13.95 | 13.95 | 0.36% | 312 |
| Dec 29, 2025 | 13.55 | 13.95 | 13.55 | 13.90 | 13.90 | 1.09% | 642 |
| Dec 23, 2025 | 13.55 | 13.75 | 13.55 | 13.75 | 13.75 | - | 94 |
| Dec 22, 2025 | 13.50 | 13.75 | 13.50 | 13.75 | 13.75 | 3.00% | 204 |
| Dec 19, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -1.48% | - |
| Dec 18, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - | - |
| Dec 17, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -0.73% | - |
| Dec 16, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -2.15% | - |
| Dec 15, 2025 | 13.50 | 13.95 | 13.50 | 13.95 | 13.95 | 2.57% | 10 |
| Dec 12, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Dec 11, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.74% | - |
| Dec 10, 2025 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | - | 1,000 |
| Dec 9, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -1.82% | - |
| Dec 8, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 1.10% | - |
| Dec 5, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.51% | - |
| Dec 4, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 1.45% | - |
| Dec 3, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.36% | - |
| Dec 2, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -3.52% | - |
| Dec 1, 2025 | 14.00 | 14.20 | 14.00 | 14.20 | 14.20 | 2.53% | 355 |
| Nov 28, 2025 | 13.95 | 13.95 | 13.85 | 13.85 | 13.85 | 1.09% | 100 |
| Nov 27, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 4.18% | - |
| Nov 26, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -0.38% | - |
| Nov 25, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.49% | - |
| Nov 24, 2025 | 13.35 | 13.40 | 13.35 | 13.40 | 13.40 | -2.19% | 85 |
| Nov 21, 2025 | 13.30 | 13.70 | 13.30 | 13.70 | 13.70 | 3.79% | 350 |
| Nov 20, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.22% | - |
| Nov 19, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 3.05% | - |
| Nov 18, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -3.32% | - |
| Nov 17, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - | - |