RTX A/S (CPH:RTX)
Denmark
· Delayed Price · Currency is DKK 103.50
0.00 (0.00%)
Dec 5, 2025, 4:59 PM CET
RTX A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 104.00 | 104.50 | 104.00 | 104.00 | - | 0.48% | 2,606 |
| Dec 4, 2025 | 105.50 | 105.50 | 103.50 | 103.50 | 103.50 | -0.96% | 4,068 |
| Dec 3, 2025 | 104.00 | 105.00 | 102.00 | 104.50 | 104.50 | 0.97% | 13,612 |
| Dec 2, 2025 | 104.00 | 105.00 | 103.50 | 103.50 | 103.50 | -0.48% | 6,157 |
| Dec 1, 2025 | 104.00 | 105.50 | 101.50 | 104.00 | 104.00 | 1.96% | 13,620 |
| Nov 28, 2025 | 104.50 | 105.00 | 102.00 | 102.00 | 102.00 | -3.77% | 6,361 |
| Nov 27, 2025 | 103.50 | 108.00 | 101.00 | 106.00 | 106.00 | 2.91% | 28,632 |
| Nov 26, 2025 | 98.80 | 103.50 | 98.80 | 103.00 | 103.00 | 3.00% | 10,880 |
| Nov 25, 2025 | 100.50 | 100.50 | 100.00 | 100.00 | 100.00 | -0.50% | 3,930 |
| Nov 24, 2025 | 100.50 | 102.50 | 97.00 | 100.50 | 100.50 | 0.50% | 7,797 |
| Nov 21, 2025 | 101.00 | 101.50 | 99.60 | 100.00 | 100.00 | -0.99% | 4,693 |
| Nov 20, 2025 | 100.00 | 102.50 | 100.00 | 101.00 | 101.00 | 0.50% | 8,145 |
| Nov 19, 2025 | 103.00 | 103.50 | 100.00 | 100.50 | 100.50 | -1.95% | 4,804 |
| Nov 18, 2025 | 101.50 | 102.50 | 100.50 | 102.50 | 102.50 | 0.99% | 3,404 |
| Nov 17, 2025 | 103.50 | 104.50 | 101.50 | 101.50 | 101.50 | -1.46% | 5,397 |
| Nov 14, 2025 | 104.00 | 104.00 | 101.00 | 103.00 | 103.00 | - | 5,931 |
| Nov 13, 2025 | 102.50 | 103.50 | 101.50 | 103.00 | 103.00 | - | 6,125 |
| Nov 12, 2025 | 103.00 | 104.00 | 101.00 | 103.00 | 103.00 | -0.48% | 7,906 |
| Nov 11, 2025 | 103.50 | 104.00 | 102.00 | 103.50 | 103.50 | - | 7,349 |
| Nov 10, 2025 | 103.00 | 103.50 | 103.00 | 103.50 | 103.50 | -0.96% | 5,946 |
| Nov 7, 2025 | 109.00 | 109.00 | 104.50 | 104.50 | 104.50 | -4.13% | 6,004 |
| Nov 6, 2025 | 107.50 | 109.00 | 107.00 | 109.00 | 109.00 | 0.46% | 7,885 |
| Nov 5, 2025 | 110.00 | 110.00 | 107.50 | 108.50 | 108.50 | -1.36% | 3,652 |
| Nov 4, 2025 | 109.50 | 110.00 | 108.50 | 110.00 | 110.00 | 1.85% | 7,610 |
| Nov 3, 2025 | 109.00 | 109.00 | 107.50 | 108.00 | 108.00 | - | 12,428 |
| Oct 31, 2025 | 102.50 | 108.50 | 102.50 | 108.00 | 108.00 | 3.85% | 11,695 |
| Oct 30, 2025 | 105.50 | 105.50 | 103.00 | 104.00 | 104.00 | - | 19,473 |
| Oct 29, 2025 | 102.00 | 105.00 | 102.00 | 104.00 | 104.00 | 1.46% | 5,202 |
| Oct 28, 2025 | 104.00 | 106.00 | 102.50 | 102.50 | 102.50 | -1.44% | 4,369 |
| Oct 27, 2025 | 105.00 | 106.00 | 104.00 | 104.00 | 104.00 | - | 8,816 |
| Oct 24, 2025 | 100.50 | 104.50 | 100.50 | 104.00 | 104.00 | 2.46% | 6,189 |
| Oct 23, 2025 | 101.50 | 103.00 | 99.00 | 101.50 | 101.50 | 1.00% | 10,047 |
| Oct 22, 2025 | 99.20 | 103.00 | 99.20 | 100.50 | 100.50 | 0.50% | 4,199 |
| Oct 21, 2025 | 101.00 | 101.00 | 99.20 | 100.00 | 100.00 | - | 5,798 |
| Oct 20, 2025 | 102.00 | 103.00 | 100.00 | 100.00 | 100.00 | -0.99% | 12,538 |
| Oct 17, 2025 | 97.80 | 102.00 | 97.80 | 101.00 | 101.00 | 3.91% | 9,062 |
| Oct 16, 2025 | 100.50 | 102.50 | 97.00 | 97.20 | 97.20 | -2.21% | 12,698 |
| Oct 15, 2025 | 101.00 | 101.50 | 99.40 | 99.40 | 99.40 | -2.07% | 3,922 |
| Oct 14, 2025 | 102.50 | 102.50 | 101.00 | 101.50 | 101.50 | -1.46% | 2,607 |
| Oct 13, 2025 | 105.50 | 105.50 | 102.50 | 103.00 | 103.00 | -1.90% | 3,348 |
| Oct 10, 2025 | 103.50 | 105.00 | 102.50 | 105.00 | 105.00 | 0.96% | 6,140 |
| Oct 9, 2025 | 102.50 | 105.00 | 102.50 | 104.00 | 104.00 | 1.96% | 7,056 |
| Oct 8, 2025 | 101.50 | 102.00 | 100.50 | 102.00 | 102.00 | 1.49% | 5,385 |
| Oct 7, 2025 | 99.60 | 100.50 | 98.80 | 100.50 | 100.50 | 0.90% | 5,221 |
| Oct 6, 2025 | 98.80 | 99.60 | 98.60 | 99.60 | 99.60 | 1.22% | 7,660 |
| Oct 3, 2025 | 99.00 | 99.00 | 97.60 | 98.40 | 98.40 | -0.40% | 8,129 |
| Oct 2, 2025 | 98.80 | 98.80 | 98.20 | 98.80 | 98.80 | 1.02% | 5,061 |
| Oct 1, 2025 | 94.60 | 98.00 | 94.20 | 97.80 | 97.80 | 5.16% | 6,831 |
| Sep 30, 2025 | 93.80 | 95.00 | 93.00 | 93.00 | 93.00 | - | 21,616 |
| Sep 29, 2025 | 93.80 | 94.00 | 92.40 | 93.00 | 93.00 | -0.21% | 6,804 |
| Sep 26, 2025 | 94.40 | 94.80 | 92.60 | 93.20 | 93.20 | -1.27% | 5,922 |
| Sep 25, 2025 | 94.40 | 94.40 | 92.80 | 94.40 | 94.40 | -0.21% | 6,143 |
| Sep 24, 2025 | 93.60 | 94.80 | 93.60 | 94.60 | 94.60 | 1.07% | 3,069 |
| Sep 23, 2025 | 93.00 | 93.60 | 92.20 | 93.60 | 93.60 | 0.86% | 3,847 |
| Sep 22, 2025 | 91.20 | 92.80 | 91.00 | 92.80 | 92.80 | 0.65% | 3,899 |
| Sep 19, 2025 | 91.40 | 92.60 | 91.40 | 92.20 | 92.20 | 1.54% | 19,670 |
| Sep 18, 2025 | 92.40 | 92.80 | 90.00 | 90.80 | 90.80 | -1.30% | 2,290 |
| Sep 17, 2025 | 90.60 | 92.00 | 90.40 | 92.00 | 92.00 | 0.66% | 2,133 |
| Sep 16, 2025 | 92.00 | 93.00 | 91.40 | 91.40 | 91.40 | -0.22% | 2,964 |
| Sep 15, 2025 | 90.00 | 91.60 | 89.20 | 91.60 | 91.60 | 1.78% | 2,422 |
| Sep 12, 2025 | 89.40 | 90.40 | 89.40 | 90.00 | 90.00 | 0.90% | 1,153 |
| Sep 11, 2025 | 89.80 | 90.00 | 89.00 | 89.20 | 89.20 | -1.33% | 1,228 |
| Sep 10, 2025 | 89.80 | 90.40 | 88.60 | 90.40 | 90.40 | 1.57% | 3,334 |
| Sep 9, 2025 | 88.80 | 89.00 | 87.60 | 89.00 | 89.00 | 1.83% | 2,570 |
| Sep 8, 2025 | 89.20 | 89.20 | 85.40 | 87.40 | 87.40 | -0.91% | 7,426 |
| Sep 5, 2025 | 91.00 | 92.00 | 88.20 | 88.20 | 88.20 | -2.86% | 4,200 |
| Sep 4, 2025 | 90.40 | 91.40 | 88.00 | 90.80 | 90.80 | 0.22% | 6,297 |
| Sep 3, 2025 | 92.80 | 92.80 | 88.20 | 90.60 | 90.60 | -1.95% | 9,212 |
| Sep 2, 2025 | 91.80 | 93.20 | 90.60 | 92.40 | 92.40 | 0.87% | 6,350 |
| Sep 1, 2025 | 88.20 | 91.80 | 88.20 | 91.60 | 91.60 | 4.81% | 12,717 |
| Aug 29, 2025 | 86.00 | 88.00 | 86.00 | 87.40 | 87.40 | 2.82% | 9,387 |
| Aug 28, 2025 | 83.60 | 85.00 | 81.60 | 85.00 | 85.00 | 1.92% | 27,848 |
| Aug 27, 2025 | 82.80 | 84.00 | 82.00 | 83.40 | 83.40 | 2.21% | 5,124 |
| Aug 26, 2025 | 81.80 | 82.20 | 81.20 | 81.60 | 81.60 | -0.24% | 1,797 |
| Aug 25, 2025 | 82.00 | 82.00 | 81.20 | 81.80 | 81.80 | -0.24% | 2,243 |
| Aug 22, 2025 | 83.00 | 83.00 | 81.80 | 82.00 | 82.00 | -1.20% | 11,373 |
| Aug 21, 2025 | 83.00 | 83.40 | 82.40 | 83.00 | 83.00 | 0.48% | 1,534 |
| Aug 20, 2025 | 82.60 | 82.60 | 80.60 | 82.60 | 82.60 | 0.24% | 3,734 |
| Aug 19, 2025 | 81.00 | 82.40 | 81.00 | 82.40 | 82.40 | 1.73% | 4,252 |
| Aug 18, 2025 | 82.00 | 82.00 | 80.60 | 81.00 | 81.00 | -1.70% | 1,194 |
| Aug 15, 2025 | 80.40 | 82.40 | 80.40 | 82.40 | 82.40 | 0.98% | 616 |
| Aug 14, 2025 | 82.00 | 82.60 | 81.20 | 81.60 | 81.60 | -0.49% | 653 |
| Aug 13, 2025 | 82.00 | 82.00 | 81.80 | 82.00 | 82.00 | -0.24% | 1,778 |
| Aug 12, 2025 | 82.20 | 83.80 | 82.20 | 82.20 | 82.20 | - | 1,060 |
| Aug 11, 2025 | 82.00 | 82.20 | 80.60 | 82.20 | 82.20 | 0.24% | 5,000 |
| Aug 8, 2025 | 82.00 | 82.00 | 81.00 | 82.00 | 82.00 | - | 4,234 |
| Aug 7, 2025 | 80.80 | 83.20 | 80.80 | 82.00 | 82.00 | 1.49% | 3,048 |
| Aug 6, 2025 | 81.00 | 82.20 | 80.80 | 80.80 | 80.80 | -0.25% | 1,907 |
| Aug 5, 2025 | 81.80 | 81.80 | 80.80 | 81.00 | 81.00 | 0.50% | 2,054 |
| Aug 4, 2025 | 79.80 | 80.60 | 77.20 | 80.60 | 80.60 | 0.25% | 7,755 |
| Aug 1, 2025 | 81.20 | 81.40 | 80.40 | 80.40 | 80.40 | -1.95% | 3,009 |
| Jul 31, 2025 | 80.60 | 82.60 | 80.60 | 82.00 | 82.00 | 0.99% | 1,698 |
| Jul 30, 2025 | 81.40 | 83.00 | 81.00 | 81.20 | 81.20 | -0.73% | 2,190 |
| Jul 29, 2025 | 83.00 | 83.00 | 81.00 | 81.80 | 81.80 | -0.73% | 4,559 |
| Jul 28, 2025 | 84.00 | 84.00 | 82.40 | 82.40 | 82.40 | -0.72% | 1,193 |
| Jul 25, 2025 | 84.20 | 85.00 | 81.40 | 83.00 | 83.00 | -1.19% | 4,809 |
| Jul 24, 2025 | 83.80 | 84.80 | 83.00 | 84.00 | 84.00 | 1.45% | 6,670 |
| Jul 23, 2025 | 82.00 | 82.80 | 81.20 | 82.80 | 82.80 | 1.22% | 5,699 |
| Jul 22, 2025 | 82.20 | 83.80 | 81.80 | 81.80 | 81.80 | -0.97% | 2,727 |
| Jul 21, 2025 | 83.00 | 84.80 | 82.20 | 82.60 | 82.60 | 0.49% | 3,653 |