Rémy Cointreau Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	40.20	41.92	40.12	40.50	40.50	0.75%	196,870
Jan 8, 2026	37.86	41.02	37.56	40.20	40.20	8.01%	319,668
Jan 7, 2026	37.76	38.26	36.40	37.22	37.22	-0.91%	146,576
Jan 6, 2026	36.68	37.70	36.20	37.56	37.56	2.40%	120,455
Jan 5, 2026	36.46	37.42	35.92	36.68	36.68	1.05%	138,667
Jan 2, 2026	36.72	36.72	35.82	36.30	36.30	-0.93%	87,305
Dec 31, 2025	36.46	36.64	36.12	36.64	36.64	0.83%	36,383
Dec 30, 2025	36.44	36.46	35.76	36.34	36.34	0.11%	63,365
Dec 29, 2025	36.28	36.46	35.80	36.30	36.30	-0.06%	87,032
Dec 24, 2025	35.90	36.32	35.84	36.32	36.32	1.23%	24,853
Dec 23, 2025	36.22	36.32	35.66	35.88	35.88	-0.94%	71,877
Dec 22, 2025	36.78	36.96	35.68	36.22	36.22	-1.63%	101,722
Dec 19, 2025	37.20	37.28	36.34	36.82	36.82	-1.02%	99,740
Dec 18, 2025	37.34	37.50	36.74	37.20	37.20	-	67,598
Dec 17, 2025	36.68	37.20	36.28	37.20	37.20	0.49%	137,770
Dec 16, 2025	37.18	37.44	36.86	37.02	37.02	-0.27%	105,444
Dec 15, 2025	36.92	37.98	36.58	37.12	37.12	0.81%	75,687
Dec 12, 2025	36.24	37.38	35.66	36.82	36.82	1.15%	110,998
Dec 11, 2025	35.56	36.48	35.32	36.40	36.40	2.88%	117,572
Dec 10, 2025	36.00	36.20	35.08	35.38	35.38	-1.56%	121,804
Dec 9, 2025	36.20	37.00	35.62	35.94	35.94	-0.88%	102,702
Dec 8, 2025	36.68	36.76	35.80	36.26	36.26	-2.05%	176,754
Dec 5, 2025	37.10	37.70	36.66	37.02	37.02	0.22%	108,800
Dec 4, 2025	36.58	37.56	36.32	36.94	36.94	-2.07%	190,163
Dec 3, 2025	38.40	38.84	37.66	37.72	37.72	-1.62%	89,949
Dec 2, 2025	39.42	39.70	38.34	38.34	38.34	-2.44%	82,223
Dec 1, 2025	39.16	39.74	38.70	39.30	39.30	-0.91%	113,480
Nov 28, 2025	39.34	39.76	38.46	39.66	39.66	1.38%	119,954
Nov 27, 2025	40.14	41.28	38.90	39.12	39.12	2.62%	339,899
Nov 26, 2025	38.98	38.98	37.70	38.12	38.12	-2.61%	273,951
Nov 25, 2025	40.26	40.26	39.02	39.14	39.14	-2.00%	88,371
Nov 24, 2025	41.52	41.62	39.58	39.94	39.94	-2.68%	135,960
Nov 21, 2025	39.78	41.30	39.70	41.04	41.04	2.70%	62,042
Nov 20, 2025	40.30	40.52	39.64	39.96	39.96	-0.35%	73,306
Nov 19, 2025	40.74	40.90	40.10	40.10	40.10	-1.13%	79,774
Nov 18, 2025	41.86	41.90	40.56	40.56	40.56	-4.20%	111,208
Nov 17, 2025	43.10	43.30	42.10	42.34	42.34	-1.58%	36,290
Nov 14, 2025	43.00	43.70	42.44	43.02	43.02	0.09%	64,982
Nov 13, 2025	44.26	44.72	42.92	42.98	42.98	-2.72%	71,443
Nov 12, 2025	44.48	44.96	44.08	44.18	44.18	-0.50%	54,347
Nov 11, 2025	43.02	44.70	43.02	44.40	44.40	3.59%	59,733
Nov 10, 2025	42.64	43.80	42.40	42.86	42.86	1.56%	79,754
Nov 7, 2025	42.80	43.06	41.78	42.20	42.20	-0.80%	79,650
Nov 6, 2025	43.00	43.82	42.44	42.54	42.54	-1.21%	105,836
Nov 5, 2025	41.66	43.38	41.20	43.06	43.06	1.65%	70,331
Nov 4, 2025	42.30	42.94	41.64	42.36	42.36	-0.84%	101,897
Nov 3, 2025	43.30	43.94	42.64	42.72	42.72	-0.60%	108,373
Oct 31, 2025	42.48	43.68	42.28	42.98	42.98	-1.83%	201,930
Oct 30, 2025	41.80	45.22	41.46	43.78	43.78	-6.73%	291,404
Oct 29, 2025	48.64	48.90	46.94	46.94	46.94	-4.40%	94,883