Rémy Cointreau Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	44.38	44.38	44.38	44.38	44.38	1.28%	-
Feb 19, 2026	43.82	43.82	43.82	43.82	43.82	-0.18%	-
Feb 18, 2026	43.90	43.90	43.90	43.90	43.90	-2.75%	-
Feb 17, 2026	45.14	45.14	45.14	45.14	45.14	0.76%	-
Feb 16, 2026	44.80	44.80	44.80	44.80	44.80	-1.88%	-
Feb 13, 2026	45.66	45.66	45.66	45.66	45.66	1.24%	-
Feb 12, 2026	45.10	45.10	45.10	45.10	45.10	-0.13%	-
Feb 11, 2026	45.16	45.16	45.16	45.16	45.16	4.88%	-
Feb 10, 2026	43.06	43.06	43.06	43.06	43.06	-0.92%	-
Feb 9, 2026	43.46	43.46	43.46	43.46	43.46	-0.46%	5
Feb 6, 2026	43.16	43.68	42.92	43.66	43.66	-0.82%	278
Feb 5, 2026	43.58	44.02	43.58	44.02	44.02	9.78%	11
Feb 4, 2026	40.10	40.10	40.10	40.10	40.10	0.65%	-
Feb 3, 2026	39.84	39.84	39.84	39.84	39.84	1.07%	-
Feb 2, 2026	39.42	39.42	39.42	39.42	39.42	0.36%	-
Jan 30, 2026	39.28	39.28	39.28	39.28	39.28	-4.89%	-
Jan 29, 2026	41.76	41.76	41.30	41.30	41.30	8.40%	134
Jan 28, 2026	38.10	38.10	38.10	38.10	38.10	-3.35%	105
Jan 27, 2026	39.42	39.42	39.42	39.42	39.42	-1.74%	-
Jan 26, 2026	40.12	40.12	40.12	40.12	40.12	-1.18%	-
Jan 23, 2026	40.60	40.60	40.60	40.60	40.60	-	-
Jan 22, 2026	40.60	40.60	40.60	40.60	40.60	0.35%	-
Jan 21, 2026	38.88	40.46	38.88	40.46	40.46	5.47%	370
Jan 20, 2026	38.36	38.36	38.36	38.36	38.36	-0.62%	-
Jan 19, 2026	38.60	38.60	38.60	38.60	38.60	-6.90%	-
Jan 16, 2026	41.46	41.46	41.46	41.46	41.46	-0.19%	-
Jan 15, 2026	41.54	41.54	41.54	41.54	41.54	1.27%	-
Jan 14, 2026	41.02	41.02	41.02	41.02	41.02	-0.68%	-
Jan 13, 2026	41.74	41.74	41.30	41.30	41.30	1.62%	135
Jan 12, 2026	40.64	40.64	40.64	40.64	40.64	-0.05%	-
Jan 9, 2026	40.66	40.66	40.66	40.66	40.66	0.15%	-
Jan 8, 2026	37.60	40.60	37.60	40.60	40.60	7.41%	126
Jan 7, 2026	37.80	37.80	37.80	37.80	37.80	2.94%	-
Jan 6, 2026	36.72	36.72	36.72	36.72	36.72	0.77%	-
Jan 5, 2026	36.44	36.44	36.44	36.44	36.44	0.61%	-
Jan 2, 2026	36.22	36.22	36.22	36.22	36.22	1.00%	-
Dec 30, 2025	36.02	36.02	35.86	35.86	35.86	-0.66%	100
Dec 29, 2025	36.10	36.10	36.10	36.10	36.10	0.56%	-
Dec 23, 2025	35.90	35.90	35.90	35.90	35.90	-0.17%	140
Dec 22, 2025	36.66	36.66	35.94	35.96	35.96	-3.33%	470
Dec 19, 2025	37.20	37.20	37.20	37.20	37.20	0.87%	-
Dec 18, 2025	36.88	36.88	36.88	36.88	36.88	1.26%	-
Dec 17, 2025	37.20	37.20	36.42	36.42	36.42	-1.57%	100
Dec 16, 2025	37.10	37.10	37.00	37.00	37.00	-1.33%	110
Dec 15, 2025	37.26	38.22	37.26	37.50	37.50	1.96%	600
Dec 12, 2025	36.28	36.78	36.28	36.78	36.78	5.09%	460
Dec 11, 2025	35.00	35.00	35.00	35.00	35.00	-1.69%	-
Dec 10, 2025	35.60	35.60	35.60	35.60	35.60	-3.52%	-
Dec 9, 2025	36.08	36.90	36.08	36.90	36.90	1.37%	100
Dec 8, 2025	36.98	36.98	36.38	36.40	36.40	-1.62%	106