Ringkjøbing Landbobank A/S (CPH:RILBA)
Denmark
· Delayed Price · Currency is DKK 1,579.00
+24.00 (1.54%)
Apr 28, 2026, 4:59 PM CET
Ringkjøbing Landbobank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,550.00 | 1,591.00 | 1,550.00 | 1,579.00 | 1,579.00 | 1.54% | 23,696 |
| Apr 27, 2026 | 1,593.00 | 1,595.00 | 1,544.00 | 1,555.00 | 1,555.00 | -2.51% | 26,866 |
| Apr 24, 2026 | 1,552.00 | 1,599.00 | 1,552.00 | 1,595.00 | 1,595.00 | 2.05% | 20,818 |
| Apr 23, 2026 | 1,594.00 | 1,594.00 | 1,563.00 | 1,563.00 | 1,563.00 | -2.01% | 20,190 |
| Apr 22, 2026 | 1,610.00 | 1,617.00 | 1,581.00 | 1,595.00 | 1,595.00 | -0.75% | 18,276 |
| Apr 21, 2026 | 1,626.00 | 1,633.00 | 1,607.00 | 1,607.00 | 1,607.00 | -1.17% | 20,802 |
| Apr 20, 2026 | 1,628.00 | 1,630.00 | 1,617.00 | 1,626.00 | 1,626.00 | -0.67% | 17,656 |
| Apr 17, 2026 | 1,600.00 | 1,637.50 | 1,596.00 | 1,637.00 | 1,637.00 | 2.31% | 13,546 |
| Apr 16, 2026 | 1,615.00 | 1,618.00 | 1,595.00 | 1,600.00 | 1,600.00 | -0.74% | 14,942 |
| Apr 15, 2026 | 1,622.00 | 1,631.00 | 1,610.00 | 1,612.00 | 1,612.00 | -0.62% | 14,688 |
| Apr 14, 2026 | 1,595.00 | 1,627.00 | 1,595.00 | 1,622.00 | 1,622.00 | 2.01% | 35,405 |
| Apr 13, 2026 | 1,570.00 | 1,590.00 | 1,570.00 | 1,590.00 | 1,590.00 | 0.82% | 17,818 |
| Apr 10, 2026 | 1,579.00 | 1,595.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.19% | 14,162 |
| Apr 9, 2026 | 1,579.00 | 1,580.00 | 1,561.00 | 1,574.00 | 1,574.00 | -0.25% | 24,435 |
| Apr 8, 2026 | 1,589.00 | 1,594.00 | 1,566.00 | 1,578.00 | 1,578.00 | 2.14% | 23,362 |
| Apr 7, 2026 | 1,570.00 | 1,581.00 | 1,545.00 | 1,545.00 | 1,545.00 | -1.21% | 26,684 |
| Apr 1, 2026 | 1,578.00 | 1,578.00 | 1,557.00 | 1,564.00 | 1,564.00 | 1.62% | 22,734 |
| Mar 31, 2026 | 1,506.00 | 1,547.00 | 1,506.00 | 1,539.00 | 1,539.00 | 1.45% | 22,952 |
| Mar 30, 2026 | 1,485.00 | 1,517.00 | 1,475.00 | 1,517.00 | 1,517.00 | 1.95% | 26,957 |
| Mar 27, 2026 | 1,508.00 | 1,509.00 | 1,480.00 | 1,488.00 | 1,488.00 | -1.20% | 25,863 |
| Mar 26, 2026 | 1,499.00 | 1,509.00 | 1,494.00 | 1,506.00 | 1,506.00 | -0.20% | 20,166 |
| Mar 25, 2026 | 1,510.00 | 1,513.00 | 1,498.00 | 1,509.00 | 1,509.00 | 1.34% | 23,703 |
| Mar 24, 2026 | 1,495.00 | 1,506.00 | 1,478.00 | 1,489.00 | 1,489.00 | -0.47% | 30,726 |
| Mar 23, 2026 | 1,464.00 | 1,516.00 | 1,446.00 | 1,496.00 | 1,496.00 | 0.61% | 40,276 |
| Mar 20, 2026 | 1,501.00 | 1,520.00 | 1,483.00 | 1,487.00 | 1,487.00 | -0.93% | 57,324 |
| Mar 19, 2026 | 1,508.00 | 1,510.00 | 1,487.00 | 1,501.00 | 1,501.00 | -0.46% | 26,644 |
| Mar 18, 2026 | 1,508.00 | 1,522.00 | 1,502.00 | 1,508.00 | 1,508.00 | 0.60% | 29,188 |
| Mar 17, 2026 | 1,509.00 | 1,513.00 | 1,494.00 | 1,499.00 | 1,499.00 | -0.66% | 17,908 |
| Mar 16, 2026 | 1,500.00 | 1,515.00 | 1,477.00 | 1,509.00 | 1,509.00 | 0.53% | 23,149 |
| Mar 13, 2026 | 1,510.00 | 1,527.00 | 1,501.00 | 1,501.00 | 1,501.00 | -1.51% | 29,182 |
| Mar 12, 2026 | 1,573.00 | 1,573.00 | 1,506.00 | 1,524.00 | 1,524.00 | -3.67% | 28,021 |
| Mar 11, 2026 | 1,570.00 | 1,587.00 | 1,565.00 | 1,582.00 | 1,582.00 | -0.94% | 39,367 |
| Mar 10, 2026 | 1,572.00 | 1,611.00 | 1,572.00 | 1,597.00 | 1,597.00 | 2.50% | 35,199 |
| Mar 9, 2026 | 1,552.00 | 1,572.00 | 1,514.00 | 1,558.00 | 1,558.00 | -0.32% | 40,149 |
| Mar 6, 2026 | 1,601.00 | 1,602.00 | 1,555.00 | 1,563.00 | 1,563.00 | -2.01% | 30,405 |
| Mar 5, 2026 | 1,609.00 | 1,609.00 | 1,584.00 | 1,595.00 | 1,595.00 | -1.18% | 24,981 |
| 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 |