Rémy Cointreau Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2026	45.00	45.00	43.42	44.48	43.75	-1.16%	59,700
Jul 22, 2026	44.66	46.00	44.50	45.00	44.26	0.22%	44,671
Jul 21, 2026	45.32	45.48	44.68	44.90	44.17	-1.32%	33,964
Jul 20, 2026	45.50	45.74	44.98	45.50	44.76	-0.91%	45,711
Jul 17, 2026	45.64	46.64	45.64	45.92	45.17	-0.17%	62,544
Jul 16, 2026	44.24	46.00	44.00	46.00	45.25	3.65%	84,569
Jul 15, 2026	43.52	44.82	43.44	44.38	43.65	1.98%	22,480
Jul 14, 2026	43.82	44.16	43.12	43.52	42.81	-1.23%	49,218
Jul 13, 2026	43.58	44.50	43.42	44.06	43.34	1.29%	47,827
Jul 10, 2026	42.96	43.88	42.80	43.50	42.79	1.68%	67,185
Jul 9, 2026	43.60	43.70	42.20	42.78	42.08	-1.29%	37,875
Jul 8, 2026	44.60	45.20	43.34	43.34	42.63	-3.69%	103,482
Jul 7, 2026	43.00	45.72	42.92	45.00	44.26	5.63%	138,561
Jul 6, 2026	43.18	43.88	42.42	42.60	41.90	-0.51%	29,751
Jul 3, 2026	43.02	43.40	42.76	42.82	42.12	-0.70%	21,936
Jul 2, 2026	41.92	43.90	41.92	43.12	42.42	3.50%	46,356
Jul 1, 2026	43.14	43.18	41.36	41.66	40.98	-3.30%	51,481
Jun 30, 2026	43.42	43.84	42.24	43.08	42.38	0.28%	48,417
Jun 29, 2026	43.36	43.96	42.70	42.96	42.26	-1.06%	57,570
Jun 26, 2026	44.08	44.36	43.42	43.42	42.71	-1.76%	62,556
Jun 25, 2026	44.70	45.02	44.06	44.20	43.48	-0.94%	66,964
Jun 24, 2026	43.60	44.62	43.60	44.62	43.89	2.01%	74,903
Jun 23, 2026	43.08	43.74	42.50	43.74	43.02	-1.71%	136,284
Jun 22, 2026	44.60	44.60	43.34	44.50	43.77	-0.04%	33,171
Jun 19, 2026	45.10	45.48	44.08	44.52	43.79	-1.98%	52,208
Jun 18, 2026	44.00	45.62	43.30	45.42	44.68	2.76%	89,225
Jun 17, 2026	44.80	45.62	44.18	44.20	43.48	-1.38%	75,165
Jun 16, 2026	45.40	45.40	43.80	44.82	44.09	-0.36%	52,648
Jun 15, 2026	45.30	45.80	44.98	44.98	44.24	0.99%	56,340