RTX A/S (CPH:RTX)
Denmark
· Delayed Price · Currency is DKK 94.60
-0.80 (-0.84%)
Apr 28, 2026, 4:59 PM CET
RTX A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 95.00 | 96.00 | 94.60 | 96.00 | - | 0.63% | 3,844 |
| Apr 27, 2026 | 96.00 | 96.00 | 94.20 | 95.40 | 95.40 | 1.49% | 2,225 |
| Apr 24, 2026 | 94.20 | 94.20 | 93.20 | 94.00 | 94.00 | -1.05% | 1,151 |
| Apr 23, 2026 | 94.20 | 95.00 | 94.00 | 95.00 | 95.00 | 1.06% | 1,483 |
| Apr 22, 2026 | 94.40 | 95.80 | 94.00 | 94.00 | 94.00 | -0.63% | 2,160 |
| Apr 21, 2026 | 96.00 | 96.20 | 93.80 | 94.60 | 94.60 | -2.67% | 5,044 |
| Apr 20, 2026 | 97.80 | 98.00 | 96.20 | 97.20 | 97.20 | -0.41% | 1,905 |
| Apr 17, 2026 | 94.60 | 97.80 | 94.60 | 97.60 | 97.60 | 1.67% | 4,457 |
| Apr 16, 2026 | 96.20 | 96.20 | 94.00 | 96.00 | 96.00 | -0.41% | 5,209 |
| Apr 15, 2026 | 96.40 | 97.80 | 96.40 | 96.40 | 96.40 | -1.43% | 3,810 |
| Apr 14, 2026 | 97.80 | 98.00 | 95.40 | 97.80 | 97.80 | 1.03% | 6,804 |
| Apr 13, 2026 | 95.20 | 96.80 | 95.20 | 96.80 | 96.80 | 1.47% | 1,314 |
| Apr 10, 2026 | 97.00 | 97.00 | 94.80 | 95.40 | 95.40 | -0.62% | 19,839 |
| Apr 9, 2026 | 96.20 | 96.20 | 95.00 | 96.00 | 96.00 | -0.83% | 3,484 |
| Apr 8, 2026 | 96.00 | 99.20 | 96.00 | 96.80 | 96.80 | 1.89% | 1,529 |
| Apr 7, 2026 | 97.00 | 97.00 | 94.40 | 95.00 | 95.00 | -2.06% | 3,175 |
| Apr 1, 2026 | 96.90 | 97.80 | 96.80 | 97.00 | 97.00 | 2.11% | 23,365 |
| Mar 31, 2026 | 95.00 | 96.80 | 95.00 | 95.00 | 95.00 | -1.86% | 2,351 |
| Mar 30, 2026 | 96.80 | 96.80 | 95.00 | 96.80 | 96.80 | - | 2,358 |
| Mar 27, 2026 | 96.20 | 96.80 | 94.60 | 96.80 | 96.80 | 0.83% | 1,605 |
| Mar 26, 2026 | 96.20 | 97.00 | 96.00 | 96.00 | 96.00 | -0.83% | 1,712 |
| Mar 25, 2026 | 98.00 | 98.00 | 96.40 | 96.80 | 96.80 | 0.83% | 3,036 |
| Mar 24, 2026 | 96.40 | 96.60 | 95.00 | 96.00 | 96.00 | 0.42% | 2,614 |
| Mar 23, 2026 | 90.00 | 95.60 | 89.80 | 95.60 | 95.60 | 2.58% | 7,378 |
| Mar 20, 2026 | 93.60 | 98.40 | 93.20 | 93.20 | 93.20 | -0.43% | 2,216 |
| Mar 19, 2026 | 98.00 | 98.00 | 93.60 | 93.60 | 93.60 | -4.29% | 4,551 |
| Mar 18, 2026 | 99.80 | 100.00 | 95.40 | 97.80 | 97.80 | 2.95% | 6,138 |
| Mar 17, 2026 | 94.00 | 96.40 | 94.00 | 95.00 | 95.00 | 1.28% | 4,473 |
| Mar 16, 2026 | 94.00 | 96.60 | 93.80 | 93.80 | 93.80 | - | 2,344 |
| Mar 13, 2026 | 95.40 | 96.80 | 93.20 | 93.80 | 93.80 | -1.68% | 4,488 |
| Mar 12, 2026 | 95.20 | 95.80 | 95.00 | 95.40 | 95.40 | -0.21% | 1,105 |
| Mar 11, 2026 | 96.40 | 96.40 | 95.00 | 95.60 | 95.60 | -0.42% | 2,778 |
| Mar 10, 2026 | 96.00 | 96.60 | 95.20 | 96.00 | 96.00 | - | 2,417 |
| Mar 9, 2026 | 98.00 | 98.20 | 92.80 | 96.00 | 96.00 | -3.81% | 6,536 |
| Mar 6, 2026 | 100.00 | 100.00 | 99.00 | 99.80 | 99.80 | -1.19% | 2,328 |
| 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 |