Ringkjøbing Landbobank A/S (CPH:RILBA)
Denmark
· Delayed Price · Currency is DKK 1,439.00
+9.00 (0.63%)
At close: Dec 5, 2025
Ringkjøbing Landbobank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,430.00 | 1,453.00 | 1,430.00 | 1,439.00 | 1,439.00 | 0.63% | 26,872 |
| Dec 4, 2025 | 1,444.00 | 1,444.00 | 1,420.00 | 1,430.00 | 1,430.00 | -0.97% | 59,213 |
| Dec 3, 2025 | 1,446.00 | 1,452.00 | 1,434.00 | 1,444.00 | 1,444.00 | -0.28% | 17,801 |
| Dec 2, 2025 | 1,440.00 | 1,450.00 | 1,430.00 | 1,448.00 | 1,448.00 | 0.63% | 44,406 |
| Dec 1, 2025 | 1,428.00 | 1,439.00 | 1,413.00 | 1,439.00 | 1,439.00 | 0.77% | 28,135 |
| Nov 28, 2025 | 1,435.00 | 1,440.00 | 1,424.00 | 1,428.00 | 1,428.00 | -0.76% | 30,704 |
| Nov 27, 2025 | 1,451.00 | 1,454.00 | 1,436.00 | 1,439.00 | 1,439.00 | -0.83% | 19,777 |
| Nov 26, 2025 | 1,445.00 | 1,460.00 | 1,443.00 | 1,451.00 | 1,451.00 | 0.42% | 19,487 |
| Nov 25, 2025 | 1,432.00 | 1,449.00 | 1,429.00 | 1,445.00 | 1,445.00 | 1.19% | 15,267 |
| Nov 24, 2025 | 1,419.00 | 1,437.00 | 1,419.00 | 1,428.00 | 1,428.00 | 1.13% | 31,292 |
| Nov 21, 2025 | 1,393.00 | 1,412.00 | 1,384.00 | 1,412.00 | 1,412.00 | 0.21% | 25,183 |
| Nov 20, 2025 | 1,406.00 | 1,419.00 | 1,406.00 | 1,409.00 | 1,409.00 | 0.36% | 22,751 |
| Nov 19, 2025 | 1,395.00 | 1,409.00 | 1,384.00 | 1,404.00 | 1,404.00 | 0.72% | 16,083 |
| Nov 18, 2025 | 1,420.00 | 1,420.00 | 1,392.00 | 1,394.00 | 1,394.00 | -2.38% | 20,744 |
| Nov 17, 2025 | 1,430.00 | 1,430.00 | 1,421.00 | 1,428.00 | 1,428.00 | - | 21,488 |
| Nov 14, 2025 | 1,437.00 | 1,437.00 | 1,416.00 | 1,428.00 | 1,428.00 | -1.24% | 14,923 |
| Nov 13, 2025 | 1,443.00 | 1,450.00 | 1,437.00 | 1,446.00 | 1,446.00 | 0.14% | 18,267 |
| Nov 12, 2025 | 1,450.00 | 1,459.00 | 1,442.00 | 1,444.00 | 1,444.00 | -0.07% | 27,899 |
| Nov 11, 2025 | 1,440.00 | 1,454.00 | 1,440.00 | 1,445.00 | 1,445.00 | 0.21% | 17,685 |
| Nov 10, 2025 | 1,443.00 | 1,448.00 | 1,432.00 | 1,442.00 | 1,442.00 | 1.05% | 12,774 |
| Nov 7, 2025 | 1,440.00 | 1,448.00 | 1,417.00 | 1,427.00 | 1,427.00 | -1.59% | 14,646 |
| Nov 6, 2025 | 1,462.00 | 1,469.00 | 1,445.00 | 1,450.00 | 1,450.00 | -0.89% | 19,147 |
| Nov 5, 2025 | 1,469.00 | 1,471.00 | 1,462.00 | 1,463.00 | 1,463.00 | -0.75% | 15,133 |
| Nov 4, 2025 | 1,476.00 | 1,478.00 | 1,457.00 | 1,474.00 | 1,474.00 | -0.27% | 18,187 |
| Nov 3, 2025 | 1,467.00 | 1,483.00 | 1,460.00 | 1,478.00 | 1,478.00 | 1.03% | 18,541 |
| Oct 31, 2025 | 1,470.00 | 1,479.00 | 1,459.00 | 1,463.00 | 1,463.00 | - | 15,879 |
| Oct 30, 2025 | 1,457.00 | 1,467.00 | 1,454.00 | 1,463.00 | 1,463.00 | 0.90% | 17,860 |
| Oct 29, 2025 | 1,450.00 | 1,460.00 | 1,443.00 | 1,450.00 | 1,450.00 | 0.21% | 19,483 |
| Oct 28, 2025 | 1,437.00 | 1,450.00 | 1,431.00 | 1,447.00 | 1,447.00 | 0.77% | 20,575 |
| Oct 27, 2025 | 1,413.00 | 1,446.00 | 1,413.00 | 1,436.00 | 1,436.00 | 2.35% | 32,264 |
| Oct 24, 2025 | 1,403.00 | 1,405.00 | 1,384.00 | 1,403.00 | 1,403.00 | 0.14% | 22,717 |
| Oct 23, 2025 | 1,400.00 | 1,415.00 | 1,394.00 | 1,401.00 | 1,401.00 | 0.07% | 41,065 |
| Oct 22, 2025 | 1,415.00 | 1,428.00 | 1,366.00 | 1,400.00 | 1,400.00 | -3.05% | 64,539 |
| Oct 21, 2025 | 1,434.00 | 1,451.00 | 1,429.00 | 1,444.00 | 1,444.00 | 0.70% | 24,882 |
| Oct 20, 2025 | 1,431.00 | 1,444.00 | 1,426.00 | 1,434.00 | 1,434.00 | 0.91% | 18,769 |
| Oct 17, 2025 | 1,430.00 | 1,438.00 | 1,408.00 | 1,421.00 | 1,421.00 | -1.18% | 22,634 |
| Oct 16, 2025 | 1,446.00 | 1,453.00 | 1,431.00 | 1,438.00 | 1,438.00 | -0.55% | 21,384 |
| Oct 15, 2025 | 1,435.00 | 1,457.00 | 1,435.00 | 1,446.00 | 1,446.00 | 0.70% | 20,886 |
| Oct 14, 2025 | 1,423.00 | 1,436.00 | 1,412.00 | 1,436.00 | 1,436.00 | 0.70% | 23,523 |
| Oct 13, 2025 | 1,437.00 | 1,440.00 | 1,423.00 | 1,426.00 | 1,426.00 | -1.52% | 17,730 |
| Oct 10, 2025 | 1,444.00 | 1,460.00 | 1,437.00 | 1,448.00 | 1,448.00 | 0.91% | 35,824 |
| Oct 9, 2025 | 1,445.00 | 1,450.00 | 1,431.00 | 1,435.00 | 1,435.00 | -1.17% | 32,240 |
| Oct 8, 2025 | 1,437.00 | 1,454.00 | 1,429.00 | 1,452.00 | 1,452.00 | 1.11% | 29,840 |
| Oct 7, 2025 | 1,449.00 | 1,455.00 | 1,433.00 | 1,436.00 | 1,436.00 | -0.90% | 19,638 |
| Oct 6, 2025 | 1,457.00 | 1,457.00 | 1,439.00 | 1,449.00 | 1,449.00 | -0.34% | 19,198 |
| Oct 3, 2025 | 1,436.00 | 1,454.00 | 1,436.00 | 1,454.00 | 1,454.00 | 1.25% | 32,075 |
| Oct 2, 2025 | 1,465.00 | 1,465.00 | 1,436.00 | 1,436.00 | 1,436.00 | -1.58% | 27,237 |
| Oct 1, 2025 | 1,466.00 | 1,475.00 | 1,454.00 | 1,459.00 | 1,459.00 | -1.02% | 24,293 |
| Sep 30, 2025 | 1,476.00 | 1,482.00 | 1,466.00 | 1,474.00 | 1,474.00 | -0.34% | 53,515 |
| Sep 29, 2025 | 1,473.00 | 1,482.00 | 1,468.00 | 1,479.00 | 1,479.00 | 0.41% | 27,222 |
| Sep 26, 2025 | 1,463.00 | 1,480.00 | 1,460.00 | 1,473.00 | 1,473.00 | 0.82% | 17,777 |
| Sep 25, 2025 | 1,466.00 | 1,466.00 | 1,451.00 | 1,461.00 | 1,461.00 | -0.20% | 17,837 |
| Sep 24, 2025 | 1,480.00 | 1,480.00 | 1,460.00 | 1,464.00 | 1,464.00 | -1.15% | 21,589 |
| Sep 23, 2025 | 1,444.00 | 1,483.00 | 1,444.00 | 1,481.00 | 1,481.00 | 2.92% | 18,076 |
| Sep 22, 2025 | 1,473.00 | 1,473.00 | 1,437.00 | 1,439.00 | 1,439.00 | -2.31% | 20,992 |
| Sep 19, 2025 | 1,471.00 | 1,473.00 | 1,457.00 | 1,473.00 | 1,473.00 | 0.61% | 53,596 |
| Sep 18, 2025 | 1,468.00 | 1,488.00 | 1,460.00 | 1,464.00 | 1,464.00 | 0.14% | 24,578 |
| Sep 17, 2025 | 1,449.00 | 1,472.00 | 1,447.00 | 1,462.00 | 1,462.00 | 0.76% | 24,646 |
| Sep 16, 2025 | 1,465.00 | 1,465.00 | 1,446.00 | 1,451.00 | 1,451.00 | -0.62% | 24,859 |
| Sep 15, 2025 | 1,439.00 | 1,463.00 | 1,437.00 | 1,460.00 | 1,460.00 | 1.96% | 25,189 |
| Sep 12, 2025 | 1,451.00 | 1,451.00 | 1,426.00 | 1,432.00 | 1,432.00 | 0.14% | 26,075 |
| Sep 11, 2025 | 1,469.00 | 1,470.00 | 1,430.00 | 1,430.00 | 1,430.00 | -2.32% | 23,060 |
| Sep 10, 2025 | 1,456.00 | 1,465.00 | 1,450.00 | 1,464.00 | 1,464.00 | 1.17% | 15,819 |
| Sep 9, 2025 | 1,454.00 | 1,464.00 | 1,441.00 | 1,447.00 | 1,447.00 | -0.48% | 89,907 |
| Sep 8, 2025 | 1,451.00 | 1,458.00 | 1,444.00 | 1,454.00 | 1,454.00 | 0.48% | 14,256 |
| Sep 5, 2025 | 1,460.00 | 1,465.00 | 1,442.00 | 1,447.00 | 1,447.00 | -0.75% | 13,120 |
| Sep 4, 2025 | 1,444.00 | 1,458.00 | 1,441.00 | 1,458.00 | 1,458.00 | 1.53% | 11,641 |
| Sep 3, 2025 | 1,449.00 | 1,451.00 | 1,430.00 | 1,436.00 | 1,436.00 | -0.62% | 24,426 |
| Sep 2, 2025 | 1,452.00 | 1,463.00 | 1,442.00 | 1,445.00 | 1,445.00 | -0.41% | 15,633 |
| Sep 1, 2025 | 1,448.00 | 1,459.00 | 1,445.00 | 1,451.00 | 1,451.00 | 0.62% | 15,140 |
| Aug 29, 2025 | 1,457.00 | 1,457.00 | 1,419.00 | 1,442.00 | 1,442.00 | -0.83% | 34,913 |
| Aug 28, 2025 | 1,479.00 | 1,483.00 | 1,453.00 | 1,454.00 | 1,454.00 | -1.69% | 26,861 |
| Aug 27, 2025 | 1,490.00 | 1,492.00 | 1,464.00 | 1,479.00 | 1,479.00 | -0.67% | 18,825 |
| Aug 26, 2025 | 1,506.00 | 1,506.00 | 1,477.00 | 1,489.00 | 1,489.00 | -1.39% | 33,106 |
| Aug 25, 2025 | 1,516.00 | 1,516.00 | 1,502.00 | 1,510.00 | 1,510.00 | -0.46% | 20,128 |
| Aug 22, 2025 | 1,516.00 | 1,520.00 | 1,508.00 | 1,517.00 | 1,517.00 | 0.07% | 23,736 |
| Aug 21, 2025 | 1,513.00 | 1,517.00 | 1,506.00 | 1,516.00 | 1,516.00 | 0.20% | 20,993 |
| Aug 20, 2025 | 1,509.00 | 1,518.00 | 1,504.00 | 1,513.00 | 1,513.00 | 0.27% | 20,972 |
| Aug 19, 2025 | 1,504.00 | 1,516.00 | 1,495.00 | 1,509.00 | 1,509.00 | 0.53% | 27,160 |
| Aug 18, 2025 | 1,510.00 | 1,513.00 | 1,496.00 | 1,501.00 | 1,501.00 | -0.73% | 18,184 |
| Aug 15, 2025 | 1,512.00 | 1,518.00 | 1,501.00 | 1,512.00 | 1,512.00 | -0.07% | 25,670 |
| Aug 14, 2025 | 1,498.00 | 1,513.00 | 1,497.00 | 1,513.00 | 1,513.00 | 1.00% | 17,956 |
| Aug 13, 2025 | 1,500.00 | 1,507.00 | 1,498.00 | 1,498.00 | 1,498.00 | 0.07% | 26,668 |
| Aug 12, 2025 | 1,509.00 | 1,515.00 | 1,490.00 | 1,497.00 | 1,497.00 | -0.60% | 22,018 |
| Aug 11, 2025 | 1,494.00 | 1,508.00 | 1,487.00 | 1,506.00 | 1,506.00 | 1.21% | 18,818 |
| Aug 8, 2025 | 1,494.00 | 1,502.00 | 1,485.00 | 1,488.00 | 1,488.00 | -0.27% | 23,504 |
| Aug 7, 2025 | 1,500.00 | 1,508.00 | 1,485.00 | 1,492.00 | 1,492.00 | 0.88% | 34,175 |
| Aug 6, 2025 | 1,475.00 | 1,505.00 | 1,457.00 | 1,479.00 | 1,479.00 | 1.86% | 51,256 |
| Aug 5, 2025 | 1,462.00 | 1,471.00 | 1,448.00 | 1,452.00 | 1,452.00 | -0.21% | 22,403 |
| Aug 4, 2025 | 1,427.00 | 1,459.00 | 1,427.00 | 1,455.00 | 1,455.00 | 1.96% | 19,057 |
| Aug 1, 2025 | 1,440.00 | 1,440.00 | 1,419.00 | 1,427.00 | 1,427.00 | -1.11% | 18,255 |
| Jul 31, 2025 | 1,449.00 | 1,456.00 | 1,443.00 | 1,443.00 | 1,443.00 | -0.48% | 28,526 |
| Jul 30, 2025 | 1,436.00 | 1,453.00 | 1,436.00 | 1,450.00 | 1,450.00 | 0.97% | 23,923 |
| Jul 29, 2025 | 1,427.00 | 1,445.00 | 1,426.00 | 1,436.00 | 1,436.00 | 0.70% | 16,308 |
| Jul 28, 2025 | 1,431.00 | 1,436.00 | 1,424.00 | 1,426.00 | 1,426.00 | 0.28% | 17,521 |
| Jul 25, 2025 | 1,424.00 | 1,428.00 | 1,415.00 | 1,422.00 | 1,422.00 | - | 15,340 |
| Jul 24, 2025 | 1,418.00 | 1,431.00 | 1,418.00 | 1,422.00 | 1,422.00 | 0.78% | 17,972 |
| Jul 23, 2025 | 1,404.00 | 1,415.00 | 1,404.00 | 1,411.00 | 1,411.00 | 0.71% | 21,627 |
| Jul 22, 2025 | 1,408.00 | 1,408.00 | 1,390.00 | 1,401.00 | 1,401.00 | -0.28% | 18,793 |
| Jul 21, 2025 | 1,396.00 | 1,409.00 | 1,396.00 | 1,405.00 | 1,405.00 | 0.36% | 20,249 |