Rémy Cointreau Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	39.22	39.22	39.22	39.22	39.22	-2.58%	-
Nov 27, 2025	39.48	40.26	39.48	40.26	40.26	2.76%	246
Nov 26, 2025	39.18	39.18	39.18	39.18	39.18	-0.96%	-
Nov 25, 2025	39.86	39.86	39.56	39.56	39.56	-3.98%	11
Nov 24, 2025	41.20	41.20	41.20	41.20	41.20	4.30%	-
Nov 21, 2025	39.50	39.50	39.50	39.50	39.50	-1.69%	-
Nov 20, 2025	40.30	40.30	39.82	40.18	40.18	-0.15%	60
Nov 19, 2025	40.24	40.24	40.24	40.24	40.24	-2.57%	-
Nov 18, 2025	41.30	41.30	41.30	41.30	41.30	-3.19%	-
Nov 17, 2025	42.66	42.66	42.66	42.66	42.66	0.09%	-
Nov 14, 2025	42.62	42.62	42.62	42.62	42.62	-1.66%	-
Nov 13, 2025	44.14	44.14	43.34	43.34	43.34	-2.30%	10
Nov 12, 2025	44.36	44.36	44.36	44.36	44.36	3.79%	-
Nov 11, 2025	42.74	42.74	42.74	42.74	42.74	0.61%	-
Nov 10, 2025	42.48	42.48	42.48	42.48	42.48	0.14%	-
Nov 7, 2025	42.42	42.42	42.42	42.42	42.42	-1.21%	-
Nov 6, 2025	42.94	42.94	42.94	42.94	42.94	2.09%	-
Nov 5, 2025	42.06	42.06	42.06	42.06	42.06	-1.91%	-
Nov 4, 2025	42.20	42.88	42.20	42.88	42.88	0.09%	25
Nov 3, 2025	42.84	42.84	42.84	42.84	42.84	-1.47%	-
Oct 31, 2025	43.48	43.48	43.48	43.48	43.48	-3.81%	200
Oct 30, 2025	45.20	45.20	45.20	45.20	45.20	-7.30%	-
Oct 29, 2025	48.76	48.76	48.76	48.76	48.76	0.91%	-
Oct 28, 2025	48.32	48.32	48.32	48.32	48.32	-3.46%	-
Oct 27, 2025	50.05	50.05	50.05	50.05	50.05	0.42%	-
Oct 24, 2025	49.84	49.84	49.84	49.84	49.84	-0.91%	-
Oct 23, 2025	50.30	50.30	50.30	50.30	50.30	2.78%	-
Oct 22, 2025	48.94	48.94	48.94	48.94	48.94	-0.41%	-
Oct 21, 2025	48.64	49.14	48.64	49.14	49.14	2.42%	55
Oct 20, 2025	47.98	47.98	47.98	47.98	47.98	-0.58%	-
Oct 17, 2025	45.86	48.26	45.86	48.26	48.26	10.03%	65
Oct 16, 2025	43.86	43.86	43.86	43.86	43.86	2.29%	-
Oct 15, 2025	42.42	42.88	42.42	42.88	42.88	-1.24%	35
Oct 14, 2025	43.30	43.42	42.60	43.42	43.42	-1.23%	150
Oct 13, 2025	44.18	44.18	43.96	43.96	43.96	-4.39%	120
Oct 10, 2025	45.94	45.98	45.94	45.98	45.98	-1.96%	-
Oct 9, 2025	46.52	46.90	46.52	46.90	46.90	0.86%	-
Oct 8, 2025	46.50	46.50	46.50	46.50	46.50	-4.24%	50
Oct 7, 2025	48.56	48.56	48.56	48.56	48.56	2.10%	-
Oct 6, 2025	47.78	47.78	47.56	47.56	47.56	1.41%	1
Oct 3, 2025	46.82	46.90	46.82	46.90	46.90	0.77%	100
Oct 2, 2025	46.54	46.54	46.54	46.54	46.54	-0.17%	-
Oct 1, 2025	45.74	46.62	45.74	46.62	46.62	2.46%	126
Sep 30, 2025	45.24	45.66	45.20	45.50	45.50	-0.04%	4,620
Sep 29, 2025	45.38	45.52	45.38	45.52	45.52	-1.94%	100
Sep 26, 2025	46.42	46.42	46.42	46.42	46.42	-0.17%	-
Sep 25, 2025	47.04	47.04	46.50	46.50	46.50	-0.21%	100
Sep 24, 2025	46.60	46.60	46.60	46.60	46.60	0.87%	-
Sep 23, 2025	46.20	46.20	46.20	46.20	46.20	-1.16%	-
Sep 22, 2025	46.74	46.74	46.74	46.74	46.74	0.99%	-