RTX A/S (CPH:RTX)
Denmark
· Delayed Price · Currency is DKK 99.60
-1.40 (-1.39%)
Mar 6, 2026, 2:28 PM CET
RTX A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 101.00 | 101.00 | 100.00 | 101.00 | 101.00 | - | 2,953 |
| Mar 4, 2026 | 100.50 | 101.50 | 100.00 | 101.00 | 101.00 | -0.49% | 1,394 |
| Mar 3, 2026 | 99.20 | 101.50 | 97.00 | 101.50 | 101.50 | 2.53% | 25,156 |
| Mar 2, 2026 | 100.00 | 100.00 | 98.40 | 99.00 | 99.00 | -1.00% | 5,492 |
| Feb 27, 2026 | 100.00 | 102.00 | 100.00 | 100.00 | 100.00 | -0.50% | 9,044 |
| Feb 26, 2026 | 100.00 | 101.50 | 100.00 | 100.50 | 100.50 | 0.50% | 2,179 |
| Feb 25, 2026 | 100.50 | 100.50 | 100.00 | 100.00 | 100.00 | - | 4,096 |
| Feb 24, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 2,553 |
| Feb 23, 2026 | 101.50 | 101.50 | 99.40 | 100.00 | 100.00 | -1.48% | 7,021 |
| Feb 20, 2026 | 101.50 | 102.50 | 100.50 | 101.50 | 101.50 | - | 4,405 |
| Feb 19, 2026 | 101.00 | 102.00 | 100.00 | 101.50 | 101.50 | 1.50% | 4,815 |
| Feb 18, 2026 | 102.50 | 102.50 | 99.60 | 100.00 | 100.00 | -0.50% | 4,292 |
| Feb 17, 2026 | 100.00 | 101.00 | 100.00 | 100.50 | 100.50 | - | 2,540 |
| Feb 16, 2026 | 101.50 | 102.50 | 100.00 | 100.50 | 100.50 | 0.50% | 2,979 |
| Feb 13, 2026 | 102.00 | 102.00 | 96.80 | 100.00 | 100.00 | -2.44% | 20,123 |
| Feb 12, 2026 | 103.50 | 104.00 | 98.20 | 102.50 | 102.50 | -0.97% | 21,804 |
| Feb 11, 2026 | 105.50 | 106.50 | 102.00 | 103.50 | 103.50 | -1.90% | 6,078 |
| Feb 10, 2026 | 104.00 | 106.50 | 103.50 | 105.50 | 105.50 | 0.48% | 3,976 |
| Feb 9, 2026 | 105.00 | 107.00 | 104.50 | 105.00 | 105.00 | - | 9,755 |
| Feb 6, 2026 | 106.00 | 106.00 | 100.50 | 105.00 | 105.00 | - | 8,150 |
| Feb 5, 2026 | 110.00 | 110.00 | 105.00 | 105.00 | 105.00 | -4.55% | 6,756 |
| Feb 4, 2026 | 111.00 | 111.00 | 107.50 | 110.00 | 110.00 | -0.90% | 9,519 |
| Feb 3, 2026 | 114.00 | 114.00 | 109.50 | 111.00 | 111.00 | -2.63% | 4,924 |
| Feb 2, 2026 | 116.00 | 116.00 | 110.00 | 114.00 | 114.00 | -0.44% | 9,983 |
| Jan 30, 2026 | 115.00 | 117.00 | 113.50 | 114.50 | 114.50 | 0.44% | 10,971 |
| Jan 29, 2026 | 118.50 | 119.50 | 114.00 | 114.00 | 114.00 | -3.80% | 17,023 |
| Jan 28, 2026 | 117.50 | 118.50 | 116.50 | 118.50 | 118.50 | 2.16% | 15,101 |
| Jan 27, 2026 | 118.00 | 118.00 | 115.00 | 116.00 | 116.00 | -0.43% | 7,770 |
| Jan 26, 2026 | 117.00 | 117.50 | 116.00 | 116.50 | 116.50 | -0.85% | 3,800 |
| Jan 23, 2026 | 118.00 | 118.00 | 117.50 | 117.50 | 117.50 | -0.42% | 4,353 |
| Jan 22, 2026 | 115.50 | 118.00 | 115.00 | 118.00 | 118.00 | 3.06% | 5,287 |
| Jan 21, 2026 | 113.50 | 116.00 | 110.00 | 114.50 | 114.50 | 1.33% | 12,171 |
| Jan 20, 2026 | 111.50 | 114.50 | 106.50 | 113.00 | 113.00 | 1.35% | 11,467 |
| Jan 19, 2026 | 115.50 | 117.00 | 110.50 | 111.50 | 111.50 | -5.11% | 8,246 |
| Jan 16, 2026 | 118.00 | 118.50 | 116.50 | 117.50 | 117.50 | -0.42% | 8,058 |
| Jan 15, 2026 | 118.50 | 118.50 | 116.50 | 118.00 | 118.00 | 1.29% | 2,975 |
| Jan 14, 2026 | 118.50 | 118.50 | 116.50 | 116.50 | 116.50 | -2.10% | 4,400 |
| Jan 13, 2026 | 117.50 | 119.50 | 117.50 | 119.00 | 119.00 | 1.71% | 7,973 |
| Jan 12, 2026 | 112.50 | 117.00 | 112.00 | 117.00 | 117.00 | 4.46% | 10,093 |
| Jan 9, 2026 | 115.00 | 116.00 | 112.00 | 112.00 | 112.00 | -2.61% | 12,450 |
| Jan 8, 2026 | 117.50 | 117.50 | 115.00 | 115.00 | 115.00 | -2.54% | 11,861 |
| Jan 7, 2026 | 113.50 | 120.00 | 113.00 | 118.00 | 118.00 | 4.89% | 29,688 |
| Jan 6, 2026 | 108.50 | 112.50 | 107.50 | 112.50 | 112.50 | 3.69% | 16,840 |
| Jan 5, 2026 | 109.00 | 109.00 | 105.50 | 108.50 | 108.50 | -0.46% | 10,276 |
| Jan 2, 2026 | 107.50 | 109.00 | 107.50 | 109.00 | 109.00 | 1.40% | 6,068 |
| Dec 30, 2025 | 104.00 | 109.00 | 104.00 | 107.50 | 107.50 | 3.37% | 15,634 |
| Dec 29, 2025 | 101.00 | 104.00 | 101.00 | 104.00 | 104.00 | 0.97% | 6,536 |
| Dec 23, 2025 | 103.00 | 103.00 | 100.00 | 103.00 | 103.00 | - | 6,778 |
| Dec 22, 2025 | 101.50 | 103.00 | 99.80 | 103.00 | 103.00 | 0.49% | 3,743 |
| Dec 19, 2025 | 104.50 | 104.50 | 99.80 | 102.50 | 102.50 | 0.99% | 6,392 |
| Dec 18, 2025 | 104.50 | 104.50 | 101.50 | 101.50 | 101.50 | -1.46% | 4,557 |
| Dec 17, 2025 | 103.00 | 105.00 | 102.50 | 103.00 | 103.00 | - | 3,391 |
| Dec 16, 2025 | 104.50 | 105.00 | 102.50 | 103.00 | 103.00 | -0.96% | 5,436 |
| Dec 15, 2025 | 102.50 | 105.00 | 102.00 | 104.00 | 104.00 | 1.46% | 8,366 |
| Dec 12, 2025 | 103.50 | 103.50 | 101.00 | 102.50 | 102.50 | 0.99% | 3,924 |
| Dec 11, 2025 | 104.00 | 104.00 | 101.50 | 101.50 | 101.50 | 0.50% | 2,941 |
| Dec 10, 2025 | 99.40 | 104.00 | 99.40 | 101.00 | 101.00 | 1.00% | 3,259 |
| Dec 9, 2025 | 102.50 | 103.00 | 98.80 | 100.00 | 100.00 | -0.99% | 11,641 |
| Dec 8, 2025 | 104.50 | 105.00 | 101.00 | 101.00 | 101.00 | -2.42% | 5,797 |
| Dec 5, 2025 | 104.00 | 104.50 | 103.50 | 103.50 | 103.50 | - | 3,381 |
| 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% | 7,856 |
| 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 |