Ringkjøbing Landbobank A/S (CPH:RILBA)
Denmark
· Delayed Price · Currency is DKK 1,595.00
-6.92 (-0.43%)
At close: Mar 5, 2026
Ringkjøbing Landbobank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,609.00 | 1,609.00 | 1,584.00 | 1,595.00 | - | -1.18% | 15,950 |
| Mar 4, 2026 | 1,561.00 | 1,614.00 | 1,560.00 | 1,614.00 | 1,601.92 | 3.40% | 29,234 |
| Mar 3, 2026 | 1,610.00 | 1,610.00 | 1,549.00 | 1,561.00 | 1,549.31 | -3.82% | 37,538 |
| Mar 2, 2026 | 1,626.00 | 1,634.00 | 1,614.00 | 1,623.00 | 1,610.85 | -1.81% | 20,744 |
| Feb 27, 2026 | 1,663.00 | 1,678.00 | 1,648.00 | 1,653.00 | 1,640.63 | -0.24% | 28,258 |
| Feb 26, 2026 | 1,670.00 | 1,670.00 | 1,651.00 | 1,657.00 | 1,644.60 | -0.12% | 30,166 |
| Feb 25, 2026 | 1,646.00 | 1,673.00 | 1,646.00 | 1,659.00 | 1,646.58 | 0.61% | 21,983 |
| Feb 24, 2026 | 1,663.00 | 1,663.00 | 1,636.00 | 1,649.00 | 1,636.66 | -0.96% | 60,259 |
| Feb 23, 2026 | 1,670.00 | 1,689.00 | 1,664.00 | 1,665.00 | 1,652.54 | -0.18% | 22,952 |
| Feb 20, 2026 | 1,650.00 | 1,678.00 | 1,650.00 | 1,668.00 | 1,655.51 | 0.85% | 38,103 |
| Feb 19, 2026 | 1,673.00 | 1,674.00 | 1,646.00 | 1,654.00 | 1,641.62 | -1.02% | 20,278 |
| Feb 18, 2026 | 1,670.00 | 1,676.00 | 1,654.00 | 1,671.00 | 1,658.49 | 0.78% | 19,917 |
| Feb 17, 2026 | 1,640.00 | 1,661.00 | 1,640.00 | 1,658.00 | 1,645.59 | 0.55% | 24,218 |
| Feb 16, 2026 | 1,638.00 | 1,662.00 | 1,638.00 | 1,649.00 | 1,636.66 | 0.67% | 24,124 |
| Feb 13, 2026 | 1,637.00 | 1,648.00 | 1,623.00 | 1,638.00 | 1,625.74 | -0.61% | 47,696 |
| Feb 12, 2026 | 1,671.00 | 1,693.00 | 1,648.00 | 1,648.00 | 1,635.66 | -1.02% | 36,949 |
| Feb 11, 2026 | 1,687.00 | 1,695.00 | 1,661.00 | 1,665.00 | 1,652.54 | -1.30% | 24,645 |
| Feb 10, 2026 | 1,694.00 | 1,704.00 | 1,687.00 | 1,687.00 | 1,674.37 | -0.41% | 16,475 |
| Feb 9, 2026 | 1,690.00 | 1,708.00 | 1,689.00 | 1,694.00 | 1,681.32 | 0.59% | 24,259 |
| Feb 6, 2026 | 1,664.00 | 1,690.00 | 1,655.00 | 1,684.00 | 1,671.39 | 1.81% | 63,982 |
| Feb 5, 2026 | 1,634.00 | 1,680.00 | 1,631.00 | 1,654.00 | 1,641.62 | 1.78% | 36,784 |
| Feb 4, 2026 | 1,620.00 | 1,662.00 | 1,615.00 | 1,625.00 | 1,612.84 | 0.31% | 52,748 |
| Feb 3, 2026 | 1,610.00 | 1,620.00 | 1,600.00 | 1,620.00 | 1,607.87 | 0.93% | 65,149 |
| Feb 2, 2026 | 1,587.00 | 1,612.00 | 1,580.00 | 1,605.00 | 1,592.99 | 0.94% | 33,296 |
| Jan 30, 2026 | 1,600.00 | 1,609.00 | 1,584.00 | 1,590.00 | 1,578.10 | 0.38% | 25,137 |
| Jan 29, 2026 | 1,627.00 | 1,627.00 | 1,583.00 | 1,584.00 | 1,572.14 | -1.43% | 21,894 |
| Jan 28, 2026 | 1,613.00 | 1,629.00 | 1,592.00 | 1,607.00 | 1,594.97 | 0.12% | 19,540 |
| Jan 27, 2026 | 1,608.00 | 1,624.00 | 1,605.00 | 1,605.00 | 1,592.99 | 0.56% | 31,302 |
| Jan 26, 2026 | 1,614.00 | 1,619.00 | 1,595.00 | 1,596.00 | 1,584.05 | -1.42% | 15,908 |
| Jan 23, 2026 | 1,631.00 | 1,634.00 | 1,610.00 | 1,619.00 | 1,606.88 | -0.67% | 21,667 |
| Jan 22, 2026 | 1,610.00 | 1,647.00 | 1,610.00 | 1,630.00 | 1,617.80 | 2.71% | 36,171 |
| Jan 21, 2026 | 1,566.00 | 1,606.00 | 1,553.00 | 1,587.00 | 1,575.12 | 1.34% | 28,970 |
| Jan 20, 2026 | 1,540.00 | 1,567.00 | 1,530.00 | 1,566.00 | 1,554.28 | 1.16% | 24,548 |
| Jan 19, 2026 | 1,541.00 | 1,553.00 | 1,516.00 | 1,548.00 | 1,536.41 | -2.09% | 19,443 |
| Jan 16, 2026 | 1,582.00 | 1,593.00 | 1,576.00 | 1,581.00 | 1,569.16 | - | 21,905 |
| Jan 15, 2026 | 1,585.00 | 1,585.00 | 1,567.00 | 1,581.00 | 1,569.16 | 0.06% | 38,888 |
| Jan 14, 2026 | 1,544.00 | 1,586.00 | 1,544.00 | 1,580.00 | 1,568.17 | 2.53% | 47,914 |
| Jan 13, 2026 | 1,527.00 | 1,543.00 | 1,525.00 | 1,541.00 | 1,529.46 | 0.92% | 27,569 |
| Jan 12, 2026 | 1,525.00 | 1,530.00 | 1,514.00 | 1,527.00 | 1,515.57 | -0.26% | 24,982 |
| Jan 9, 2026 | 1,561.00 | 1,569.00 | 1,524.00 | 1,531.00 | 1,519.54 | -1.61% | 28,110 |
| Jan 8, 2026 | 1,546.00 | 1,561.00 | 1,540.00 | 1,556.00 | 1,544.35 | 0.71% | 27,834 |
| Jan 7, 2026 | 1,548.00 | 1,557.00 | 1,529.00 | 1,545.00 | 1,533.43 | -0.45% | 44,028 |
| Jan 6, 2026 | 1,568.00 | 1,577.00 | 1,533.00 | 1,552.00 | 1,540.38 | -0.96% | 30,206 |
| Jan 5, 2026 | 1,552.00 | 1,568.00 | 1,541.00 | 1,567.00 | 1,555.27 | 1.49% | 24,610 |
| Jan 2, 2026 | 1,538.00 | 1,555.00 | 1,527.00 | 1,544.00 | 1,532.44 | 0.39% | 25,228 |
| Dec 30, 2025 | 1,523.00 | 1,540.00 | 1,523.00 | 1,538.00 | 1,526.49 | 0.92% | 17,758 |
| Dec 29, 2025 | 1,522.00 | 1,529.00 | 1,517.00 | 1,524.00 | 1,512.59 | 0.13% | 14,868 |
| Dec 23, 2025 | 1,520.00 | 1,527.00 | 1,511.00 | 1,522.00 | 1,510.61 | 0.46% | 20,797 |
| Dec 22, 2025 | 1,522.00 | 1,523.00 | 1,504.00 | 1,515.00 | 1,503.66 | -0.46% | 23,831 |
| Dec 19, 2025 | 1,496.00 | 1,530.00 | 1,496.00 | 1,522.00 | 1,510.61 | 1.60% | 51,400 |
| Dec 18, 2025 | 1,480.00 | 1,498.00 | 1,477.00 | 1,498.00 | 1,486.79 | 0.74% | 37,520 |
| Dec 17, 2025 | 1,468.00 | 1,489.00 | 1,463.00 | 1,487.00 | 1,475.87 | 1.64% | 61,527 |
| Dec 16, 2025 | 1,461.00 | 1,465.00 | 1,450.00 | 1,463.00 | 1,452.05 | 0.14% | 43,151 |
| Dec 15, 2025 | 1,445.00 | 1,468.00 | 1,436.00 | 1,461.00 | 1,450.06 | 1.46% | 43,270 |
| Dec 12, 2025 | 1,463.00 | 1,470.00 | 1,425.00 | 1,440.00 | 1,429.22 | -1.50% | 44,040 |
| Dec 11, 2025 | 1,455.00 | 1,465.00 | 1,452.00 | 1,462.00 | 1,451.06 | 0.69% | 33,982 |
| Dec 10, 2025 | 1,423.00 | 1,454.00 | 1,418.00 | 1,452.00 | 1,441.13 | 1.89% | 20,331 |
| Dec 9, 2025 | 1,434.00 | 1,444.00 | 1,424.00 | 1,425.00 | 1,414.33 | -0.49% | 23,349 |
| Dec 8, 2025 | 1,439.00 | 1,446.00 | 1,424.00 | 1,432.00 | 1,421.28 | -0.49% | 22,611 |
| Dec 5, 2025 | 1,430.00 | 1,453.00 | 1,430.00 | 1,439.00 | 1,428.23 | 0.63% | 28,537 |
| Dec 4, 2025 | 1,444.00 | 1,444.00 | 1,420.00 | 1,430.00 | 1,419.30 | -0.97% | 59,213 |
| Dec 3, 2025 | 1,446.00 | 1,452.00 | 1,434.00 | 1,444.00 | 1,433.19 | -0.28% | 17,801 |
| Dec 2, 2025 | 1,440.00 | 1,450.00 | 1,430.00 | 1,448.00 | 1,437.16 | 0.63% | 44,406 |
| Dec 1, 2025 | 1,428.00 | 1,439.00 | 1,413.00 | 1,439.00 | 1,428.23 | 0.77% | 28,135 |
| Nov 28, 2025 | 1,435.00 | 1,440.00 | 1,424.00 | 1,428.00 | 1,417.31 | -0.76% | 30,704 |
| Nov 27, 2025 | 1,451.00 | 1,454.00 | 1,436.00 | 1,439.00 | 1,428.23 | -0.83% | 19,777 |
| Nov 26, 2025 | 1,445.00 | 1,460.00 | 1,443.00 | 1,451.00 | 1,440.14 | 0.42% | 19,487 |
| Nov 25, 2025 | 1,432.00 | 1,449.00 | 1,429.00 | 1,445.00 | 1,434.18 | 1.19% | 15,267 |
| Nov 24, 2025 | 1,419.00 | 1,437.00 | 1,419.00 | 1,428.00 | 1,417.31 | 1.13% | 31,292 |
| Nov 21, 2025 | 1,393.00 | 1,412.00 | 1,384.00 | 1,412.00 | 1,401.43 | 0.21% | 25,183 |
| Nov 20, 2025 | 1,406.00 | 1,419.00 | 1,406.00 | 1,409.00 | 1,398.45 | 0.36% | 22,751 |
| Nov 19, 2025 | 1,395.00 | 1,409.00 | 1,384.00 | 1,404.00 | 1,393.49 | 0.72% | 16,083 |
| Nov 18, 2025 | 1,420.00 | 1,420.00 | 1,392.00 | 1,394.00 | 1,383.56 | -2.38% | 20,744 |
| Nov 17, 2025 | 1,430.00 | 1,430.00 | 1,421.00 | 1,428.00 | 1,417.31 | - | 21,488 |
| Nov 14, 2025 | 1,437.00 | 1,437.00 | 1,416.00 | 1,428.00 | 1,417.31 | -1.24% | 14,923 |
| Nov 13, 2025 | 1,443.00 | 1,450.00 | 1,437.00 | 1,446.00 | 1,435.18 | 0.14% | 18,267 |
| Nov 12, 2025 | 1,450.00 | 1,459.00 | 1,442.00 | 1,444.00 | 1,433.19 | -0.07% | 27,899 |
| Nov 11, 2025 | 1,440.00 | 1,454.00 | 1,440.00 | 1,445.00 | 1,434.18 | 0.21% | 17,685 |
| Nov 10, 2025 | 1,443.00 | 1,448.00 | 1,432.00 | 1,442.00 | 1,431.21 | 1.05% | 12,774 |
| Nov 7, 2025 | 1,440.00 | 1,448.00 | 1,417.00 | 1,427.00 | 1,416.32 | -1.59% | 14,646 |
| Nov 6, 2025 | 1,462.00 | 1,469.00 | 1,445.00 | 1,450.00 | 1,439.15 | -0.89% | 19,147 |
| Nov 5, 2025 | 1,469.00 | 1,471.00 | 1,462.00 | 1,463.00 | 1,452.05 | -0.75% | 15,133 |
| Nov 4, 2025 | 1,476.00 | 1,478.00 | 1,457.00 | 1,474.00 | 1,462.97 | -0.27% | 18,187 |
| Nov 3, 2025 | 1,467.00 | 1,483.00 | 1,460.00 | 1,478.00 | 1,466.94 | 1.03% | 18,541 |
| Oct 31, 2025 | 1,470.00 | 1,479.00 | 1,459.00 | 1,463.00 | 1,452.05 | - | 15,879 |
| Oct 30, 2025 | 1,457.00 | 1,467.00 | 1,454.00 | 1,463.00 | 1,452.05 | 0.90% | 17,860 |
| Oct 29, 2025 | 1,450.00 | 1,460.00 | 1,443.00 | 1,450.00 | 1,439.15 | 0.21% | 19,483 |
| Oct 28, 2025 | 1,437.00 | 1,450.00 | 1,431.00 | 1,447.00 | 1,436.17 | 0.77% | 20,575 |
| Oct 27, 2025 | 1,413.00 | 1,446.00 | 1,413.00 | 1,436.00 | 1,425.25 | 2.35% | 32,264 |
| Oct 24, 2025 | 1,403.00 | 1,405.00 | 1,384.00 | 1,403.00 | 1,392.50 | 0.14% | 22,717 |
| Oct 23, 2025 | 1,400.00 | 1,415.00 | 1,394.00 | 1,401.00 | 1,390.51 | 0.07% | 41,065 |
| Oct 22, 2025 | 1,415.00 | 1,428.00 | 1,366.00 | 1,400.00 | 1,389.52 | -3.05% | 64,539 |
| Oct 21, 2025 | 1,434.00 | 1,451.00 | 1,429.00 | 1,444.00 | 1,433.19 | 0.70% | 24,882 |
| Oct 20, 2025 | 1,431.00 | 1,444.00 | 1,426.00 | 1,434.00 | 1,423.27 | 0.91% | 18,769 |
| Oct 17, 2025 | 1,430.00 | 1,438.00 | 1,408.00 | 1,421.00 | 1,410.36 | -1.18% | 22,634 |
| Oct 16, 2025 | 1,446.00 | 1,453.00 | 1,431.00 | 1,438.00 | 1,427.24 | -0.55% | 21,384 |
| Oct 15, 2025 | 1,435.00 | 1,457.00 | 1,435.00 | 1,446.00 | 1,435.18 | 0.70% | 20,886 |
| Oct 14, 2025 | 1,423.00 | 1,436.00 | 1,412.00 | 1,436.00 | 1,425.25 | 0.70% | 23,523 |
| Oct 13, 2025 | 1,437.00 | 1,440.00 | 1,423.00 | 1,426.00 | 1,415.33 | -1.52% | 17,730 |
| Oct 10, 2025 | 1,444.00 | 1,460.00 | 1,437.00 | 1,448.00 | 1,437.16 | 0.91% | 35,824 |