Rémy Cointreau Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 28, 2025	48.40	49.10	48.16	49.10	49.10	0.90%	62,667
Oct 27, 2025	50.10	50.10	48.54	48.66	48.66	-2.37%	99,672
Oct 24, 2025	50.00	50.30	49.16	49.84	49.84	-0.20%	72,472
Oct 23, 2025	50.20	50.90	49.86	49.94	49.94	-1.11%	62,332
Oct 22, 2025	49.06	50.55	48.90	50.50	50.50	2.48%	104,732
Oct 21, 2025	49.38	49.70	49.10	49.28	49.28	0.61%	68,149
Oct 20, 2025	47.72	49.40	47.72	48.98	48.98	2.17%	148,051
Oct 17, 2025	45.92	48.06	45.80	47.94	47.94	3.81%	95,991
Oct 16, 2025	44.50	46.58	44.46	46.18	46.18	4.24%	129,695
Oct 15, 2025	43.52	44.90	43.32	44.30	44.30	4.98%	172,732
Oct 14, 2025	43.28	44.00	42.20	42.20	42.20	-3.21%	160,871
Oct 13, 2025	43.84	44.58	42.90	43.60	43.60	-0.23%	173,693
Oct 10, 2025	46.08	46.20	43.70	43.70	43.70	-4.92%	200,077
Oct 9, 2025	46.88	47.08	45.40	45.96	45.96	-2.13%	101,102
Oct 8, 2025	46.92	47.40	46.20	46.96	46.96	0.69%	64,682
Oct 7, 2025	48.24	48.80	45.98	46.64	46.64	-3.36%	130,584
Oct 6, 2025	47.86	48.26	47.20	48.26	48.26	0.63%	68,373
Oct 3, 2025	46.90	48.10	46.50	47.96	47.96	2.26%	91,153
Oct 2, 2025	46.72	47.50	46.44	46.90	46.90	1.21%	78,844
Oct 1, 2025	45.94	46.86	45.80	46.34	46.34	0.78%	80,835
Sep 30, 2025	45.56	46.08	44.70	45.98	45.98	0.52%	100,045
Sep 29, 2025	45.78	46.20	45.36	45.74	45.74	0.53%	97,132
Sep 26, 2025	46.30	46.54	45.06	45.50	45.50	-2.02%	124,803
Sep 25, 2025	47.26	47.56	46.22	46.44	46.44	-1.78%	71,388
Sep 24, 2025	46.98	47.28	46.32	47.28	47.28	0.60%	48,454
Sep 23, 2025	46.64	47.98	46.64	47.00	47.00	0.99%	66,324
Sep 22, 2025	46.38	47.00	46.10	46.54	46.54	-0.43%	82,866
Sep 19, 2025	46.26	47.04	46.12	46.74	46.74	0.99%	99,758
Sep 18, 2025	46.50	47.10	45.98	46.28	46.28	-0.69%	51,567