Rémy Cointreau Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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%	-