Rémy Cointreau Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	41.82	41.90	40.72	40.72	40.72	-2.02%	70,843
May 8, 2026	40.60	41.82	40.50	41.56	41.56	1.86%	82,091
May 7, 2026	42.00	42.00	40.58	40.80	40.80	-2.53%	113,264
May 6, 2026	40.44	42.50	40.44	41.86	41.86	3.77%	72,511
May 5, 2026	38.84	40.34	38.84	40.34	40.34	3.65%	65,755
May 4, 2026	40.12	40.12	38.80	38.92	38.92	-2.65%	68,306
Apr 30, 2026	39.54	40.00	38.44	39.98	39.98	0.76%	96,218
Apr 29, 2026	40.00	40.34	39.52	39.68	39.68	-1.64%	57,908
Apr 28, 2026	39.96	40.92	39.84	40.34	40.34	0.80%	53,397
Apr 27, 2026	40.56	40.80	39.66	40.02	40.02	-1.48%	61,022
Apr 24, 2026	40.42	40.94	39.88	40.62	40.62	-0.49%	63,911
Apr 23, 2026	40.48	41.06	40.38	40.82	40.82	0.49%	34,416
Apr 22, 2026	41.16	41.36	40.44	40.62	40.62	-1.55%	32,716
Apr 21, 2026	41.50	41.62	41.08	41.26	41.26	0.10%	53,953
Apr 20, 2026	40.70	42.00	40.62	41.22	41.22	-0.19%	78,795
Apr 17, 2026	40.44	41.58	40.44	41.30	41.30	2.74%	49,628
Apr 16, 2026	39.08	40.60	39.04	40.20	40.20	1.82%	63,094
Apr 15, 2026	39.52	39.84	39.22	39.48	39.48	-0.25%	65,749
Apr 14, 2026	39.76	40.04	39.44	39.58	39.58	0.61%	68,977
Apr 13, 2026	39.10	39.40	38.76	39.34	39.34	-0.71%	45,882
Apr 10, 2026	39.28	40.52	39.00	39.62	39.62	2.01%	47,414
Apr 9, 2026	39.46	39.60	38.14	38.84	38.84	-1.47%	93,696
Apr 8, 2026	38.52	40.20	38.20	39.42	39.42	5.51%	142,280
Apr 7, 2026	37.48	38.18	36.72	37.36	37.36	0.54%	77,531
Apr 2, 2026	36.60	37.38	36.60	37.16	37.16	0.32%	42,307
Apr 1, 2026	37.48	37.64	36.48	37.04	37.04	0.71%	67,225
Mar 31, 2026	37.08	37.16	36.10	36.78	36.78	-0.27%	84,342
Mar 30, 2026	35.80	36.88	35.50	36.88	36.88	3.02%	55,305
Mar 27, 2026	35.70	36.22	35.46	35.80	35.80	0.73%	136,919
Mar 26, 2026	35.18	36.48	35.02	35.54	35.54	0.79%	110,457
Mar 25, 2026	35.62	36.16	35.24	35.26	35.26	1.09%	130,617
Mar 24, 2026	35.76	35.82	34.88	34.88	34.88	-1.64%	104,437
Mar 23, 2026	34.88	36.24	34.24	35.46	35.46	0.80%	111,349
Mar 20, 2026	35.98	36.16	35.14	35.18	35.18	-1.07%	124,745
Mar 19, 2026	35.60	36.34	35.36	35.56	35.56	-2.36%	73,990
Mar 18, 2026	36.64	37.10	36.00	36.42	36.42	-0.44%	61,884
Mar 17, 2026	36.50	36.96	36.20	36.58	36.58	0.61%	39,810
Mar 16, 2026	36.70	37.36	36.34	36.36	36.36	-1.09%	46,139
Mar 13, 2026	35.90	37.22	35.42	36.76	36.76	1.10%	108,845
Mar 12, 2026	36.90	37.18	35.90	36.36	36.36	-2.10%	103,043
Mar 11, 2026	37.46	37.96	36.82	37.14	37.14	-1.38%	113,535
Mar 10, 2026	38.50	38.60	37.24	37.66	37.66	-0.69%	72,809
Mar 9, 2026	37.90	38.80	37.36	37.92	37.92	-0.78%	81,718
Mar 6, 2026	38.98	39.22	38.22	38.22	38.22	-1.95%	77,006
Mar 5, 2026	38.70	39.54	38.60	38.98	38.98	1.99%	63,142
Mar 4, 2026	39.38	40.02	38.18	38.22	38.22	-1.49%	83,253
Mar 3, 2026	39.98	40.10	38.80	38.80	38.80	-4.86%	123,295
Mar 2, 2026	40.32	41.06	39.82	40.78	40.78	-2.21%	90,156
Feb 27, 2026	40.60	41.96	40.02	41.70	41.70	2.71%	77,718
Feb 26, 2026	41.28	41.36	40.48	40.60	40.60	-1.46%	101,145