Rémy Cointreau Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	52.15	52.70	51.90	52.50	52.50	0.96%	13,445
Nov 9, 2026	52.00	52.10	51.50	52.00	52.00	-0.19%	76,759
Nov 6, 2026	51.45	52.30	51.25	52.10	52.10	-0.38%	69,195
Nov 5, 2026	52.15	53.75	51.80	52.30	52.30	1.06%	71,705
Nov 4, 2026	50.30	52.25	49.80	51.75	51.75	3.19%	110,976
Nov 3, 2026	51.80	52.25	50.10	50.15	50.15	-3.28%	114,597
Nov 2, 2026	51.25	52.95	50.85	51.85	51.85	2.37%	156,336
Oct 30, 2026	50.00	51.30	49.98	50.65	50.65	2.74%	111,498
Oct 29, 2026	49.74	50.25	48.74	49.30	49.30	-0.28%	65,388
Oct 28, 2026	50.55	50.55	47.60	49.44	49.44	-2.49%	94,109
Oct 27, 2026	50.50	51.20	49.46	50.70	50.70	-2.22%	106,129
Oct 26, 2026	52.00	52.00	50.95	51.85	51.85	-0.58%	53,513
Oct 23, 2026	52.00	52.45	51.30	52.15	52.15	0.38%	61,567
Oct 22, 2026	49.72	51.95	49.66	51.95	51.95	3.90%	78,053
Oct 21, 2026	49.42	50.45	49.30	50.00	50.00	0.60%	35,224
Oct 20, 2026	50.00	50.80	49.66	49.70	49.70	-0.44%	57,141
Oct 19, 2026	51.20	51.80	49.54	49.92	49.92	-3.16%	80,612
Oct 16, 2026	49.18	51.55	48.72	51.55	51.55	4.61%	140,565
Oct 15, 2026	48.10	49.40	47.56	49.28	49.28	3.83%	177,499
Oct 14, 2026	45.80	48.04	45.66	47.46	47.46	3.99%	153,709
Oct 13, 2026	44.12	46.70	44.12	45.64	45.64	5.40%	181,913
Oct 12, 2026	42.64	43.82	42.50	43.30	43.30	1.26%	69,725
Oct 9, 2026	43.50	43.76	42.58	42.76	42.76	-0.19%	45,992
Oct 8, 2026	42.36	43.58	42.14	42.84	42.84	0.33%	60,825
Oct 7, 2026	41.44	44.58	41.42	42.70	42.70	2.99%	97,826
Oct 6, 2026	41.18	41.66	40.80	41.46	41.46	0.78%	50,329
Oct 5, 2026	41.68	42.22	40.92	41.14	41.14	-1.77%	56,486
Oct 2, 2026	42.00	42.54	41.82	41.88	41.88	-0.33%	40,410
Oct 1, 2026	43.34	43.90	42.00	42.02	42.02	-4.24%	43,469
Sep 30, 2026	43.18	44.50	42.84	43.88	43.88	2.28%	97,370
Sep 29, 2026	42.70	43.32	42.20	42.90	42.90	0.42%	49,481
Sep 28, 2026	43.16	43.70	42.04	42.72	42.72	-1.02%	67,673
Sep 25, 2026	43.30	43.30	42.24	43.16	43.16	0.19%	40,372
Sep 24, 2026	43.26	43.90	42.86	43.08	43.08	-0.51%	62,415
Sep 23, 2026	43.60	43.86	43.22	43.30	43.30	-1.14%	50,150
Sep 22, 2026	42.64	44.06	42.22	43.80	43.80	3.50%	35,367
Sep 21, 2026	41.80	42.46	41.50	42.32	42.32	1.44%	31,442
Sep 18, 2026	42.14	43.30	41.46	41.72	41.72	-2.11%	119,272
Sep 17, 2026	43.46	43.46	42.34	42.62	42.62	-0.23%	22,640
Sep 16, 2026	43.16	43.16	42.08	42.72	42.72	-0.60%	28,785
Sep 15, 2026	42.70	43.42	42.32	42.98	42.98	-0.37%	37,081
Sep 14, 2026	41.84	43.74	41.66	43.14	43.14	2.37%	42,808
Sep 11, 2026	43.10	43.36	42.14	42.14	42.14	-1.22%	29,303
Sep 10, 2026	42.86	43.02	42.20	42.66	42.66	-0.70%	68,453
Sep 9, 2026	43.18	43.66	42.76	42.96	42.96	-2.10%	32,468
Sep 8, 2026	43.02	44.24	43.02	43.88	43.88	1.62%	30,254
Sep 7, 2026	44.04	44.18	42.48	43.18	43.18	-2.48%	37,288
Sep 4, 2026	44.60	44.98	44.28	44.28	44.28	-0.67%	26,533
Sep 3, 2026	45.04	45.24	44.32	44.58	44.58	-1.59%	42,888
Sep 2, 2026	44.50	45.36	44.02	45.30	45.30	1.34%	28,545