Rémy Cointreau Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	43.34	43.34	43.28	43.34	-	-1.23%	683
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
Sep 1, 2026	46.80	46.80	44.62	44.70	44.70	-2.27%	50,441
Aug 31, 2026	45.50	46.64	45.50	45.74	45.74	-0.31%	41,983
Aug 28, 2026	46.78	47.18	45.88	45.88	45.88	-1.92%	44,484
Aug 27, 2026	46.84	46.92	45.56	46.78	46.78	-0.47%	49,036
Aug 26, 2026	46.36	47.50	46.36	47.00	47.00	1.60%	32,883
Aug 25, 2026	46.44	47.00	46.12	46.26	46.26	-0.52%	45,120
Aug 24, 2026	45.94	47.00	45.94	46.50	46.50	1.13%	36,336
Aug 21, 2026	45.82	46.48	45.46	45.98	45.98	0.70%	30,905
Aug 20, 2026	46.00	46.50	44.50	45.66	45.66	-1.00%	84,029
Aug 19, 2026	46.52	46.52	45.56	46.12	46.12	-0.47%	39,256
Aug 18, 2026	46.90	47.44	46.00	46.34	46.34	-1.11%	28,305
Aug 17, 2026	47.76	47.76	46.60	46.86	46.86	-1.88%	60,649
Aug 14, 2026	47.26	47.96	47.22	47.76	47.76	1.19%	29,260
Aug 13, 2026	46.60	47.20	46.46	47.20	47.20	1.55%	43,451
Aug 12, 2026	46.00	46.48	45.50	46.48	46.48	0.69%	29,836
Aug 11, 2026	46.66	46.82	45.92	46.16	46.16	-0.82%	25,643
Aug 10, 2026	46.60	47.28	46.32	46.54	46.54	-0.13%	35,533
Aug 7, 2026	45.40	47.20	45.40	46.60	46.60	2.69%	50,652
Aug 6, 2026	45.50	46.41	45.10	45.38	45.38	1.29%	54,939
Aug 5, 2026	46.06	46.20	44.78	44.80	44.80	-3.03%	69,793
Aug 4, 2026	47.20	47.44	45.50	46.20	46.20	-3.27%	80,269
Aug 3, 2026	47.98	49.16	47.72	47.76	47.76	-1.49%	80,212
Jul 31, 2026	48.20	48.90	48.04	48.48	48.48	-0.04%	113,932
Jul 30, 2026	48.68	49.62	47.94	48.50	48.50	-1.06%	121,714
Jul 29, 2026	47.84	49.02	45.36	49.02	49.02	1.07%	105,649
Jul 28, 2026	46.34	48.50	45.36	48.50	48.50	7.47%	81,139
Jul 27, 2026	45.98	47.24	45.78	45.88	45.13	0.97%	49,740
Jul 24, 2026	44.30	45.44	44.24	45.44	44.70	2.16%	35,787