RTX A/S (FRA:RTE)
Germany
· Delayed Price · Currency is EUR 13.60
-0.35 (-2.51%)
At close: Dec 5, 2025
RTX A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.51% | - |
| Dec 4, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 1.45% | - |
| Dec 3, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.36% | - |
| Dec 2, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -3.52% | - |
| Dec 1, 2025 | 14.00 | 14.20 | 14.00 | 14.20 | 14.20 | 2.53% | 355 |
| Nov 28, 2025 | 13.95 | 13.95 | 13.85 | 13.85 | 13.85 | 1.09% | 100 |
| Nov 27, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 4.18% | - |
| Nov 26, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -0.38% | - |
| Nov 25, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.49% | - |
| Nov 24, 2025 | 13.35 | 13.40 | 13.35 | 13.40 | 13.40 | -2.19% | 85 |
| Nov 21, 2025 | 13.30 | 13.70 | 13.30 | 13.70 | 13.70 | 3.79% | 350 |
| Nov 20, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.22% | - |
| Nov 19, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 3.05% | - |
| Nov 18, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -3.32% | - |
| Nov 17, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - | - |
| Nov 14, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -1.09% | - |
| Nov 13, 2025 | 13.55 | 13.70 | 13.55 | 13.70 | 13.70 | 0.74% | 200 |
| Nov 12, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Nov 11, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.51% | - |
| Nov 10, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -2.79% | - |
| Nov 7, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.69% | - |
| Nov 6, 2025 | 14.25 | 14.45 | 14.25 | 14.45 | 14.45 | - | 180 |
| Nov 5, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 2.12% | - |
| Nov 4, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.35% | - |
| Nov 3, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.43% | - |
| Oct 31, 2025 | 13.70 | 14.20 | 13.70 | 14.00 | 14.00 | 2.19% | 400 |
| Oct 30, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1.48% | - |
| Oct 29, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -1.46% | - |
| Oct 28, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Oct 27, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 2.62% | - |
| Oct 24, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 1.14% | - |
| Oct 23, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.38% | - |
| Oct 22, 2025 | 13.15 | 13.30 | 13.15 | 13.25 | 13.25 | -2.57% | 2,983 |
| Oct 21, 2025 | 13.15 | 13.60 | 13.15 | 13.60 | 13.60 | -1.09% | 1,106 |
| Oct 20, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 7.42% | 100 |
| Oct 17, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.92% | - |
| Oct 16, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -2.25% | - |
| Oct 15, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -1.11% | - |
| Oct 14, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.17% | - |
| Oct 13, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.36% | - |
| Oct 10, 2025 | 13.70 | 13.85 | 13.70 | 13.85 | 13.85 | 3.36% | 356 |
| Oct 9, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.11% | - |
| Oct 8, 2025 | 13.20 | 13.55 | 13.20 | 13.55 | 13.55 | 3.44% | 180 |
| Oct 7, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 1.16% | - |
| Oct 6, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -0.38% | - |
| Oct 3, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.17% | - |
| Oct 2, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 4.90% | - |
| Oct 1, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | - |
| Sep 30, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | - |
| Sep 29, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -1.61% | - |
| Sep 26, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - | - |
| Sep 25, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 1.22% | - |
| Sep 24, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.82% | - |
| Sep 23, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.41% | - |
| Sep 22, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -2.02% | - |
| Sep 19, 2025 | 11.95 | 12.40 | 11.95 | 12.40 | 12.40 | 2.48% | 1,456 |
| Sep 18, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.41% | - |
| Sep 17, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - | - |
| Sep 16, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 1.69% | - |
| Sep 15, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0.85% | 180 |
| Sep 12, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -1.26% | - |
| Sep 11, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.65% | - |
| Sep 10, 2025 | 11.70 | 12.10 | 11.70 | 12.10 | 12.10 | 5.22% | 180 |
| Sep 9, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -2.54% | - |
| Sep 8, 2025 | 11.60 | 11.80 | 11.60 | 11.80 | 11.80 | -1.26% | 80 |
| Sep 5, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.42% | - |
| Sep 4, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.42% | - |
| Sep 3, 2025 | 12.15 | 12.15 | 11.95 | 11.95 | 11.95 | -0.83% | 121 |
| Sep 2, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -2.03% | 1,052 |
| Sep 1, 2025 | 11.50 | 12.30 | 11.50 | 12.30 | 12.30 | 9.82% | 1,052 |
| Aug 29, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.82% | - |
| Aug 28, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2.33% | - |
| Aug 27, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| Aug 26, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.46% | - |
| Aug 25, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.37% | - |
| Aug 22, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.92% | - |
| Aug 21, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | - |
| Aug 20, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 1.88% | - |
| Aug 19, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -1.84% | - |
| Aug 18, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.93% | - |
| Aug 15, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.46% | - |
| Aug 14, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Aug 13, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Aug 12, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Aug 11, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Aug 8, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.41% | - |
| Aug 7, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | - |
| Aug 6, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.47% | - |
| Aug 5, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.92% | - |
| Aug 4, 2025 | 10.60 | 10.60 | 10.40 | 10.40 | 10.40 | -3.70% | 403 |
| Aug 1, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | - |
| Jul 31, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.47% | - |
| Jul 30, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.92% | - |
| Jul 29, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -0.91% | - |
| Jul 28, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.90% | - |
| Jul 25, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 1.38% | - |
| Jul 24, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Jul 23, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.46% | - |
| Jul 22, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.46% | - |
| Jul 21, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |