Rémy Cointreau Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	37.00	37.00	37.00	37.00	37.00	0.11%	-
Dec 4, 2025	36.86	36.96	36.86	36.96	36.96	-3.20%	400
Dec 3, 2025	38.18	38.18	38.18	38.18	38.18	-2.60%	-
Dec 2, 2025	39.20	39.20	39.20	39.20	39.20	-1.11%	-
Dec 1, 2025	39.64	39.64	39.64	39.64	39.64	1.07%	-
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%	-