Rémy Cointreau Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	45.98	45.96	44.56	45.50	45.50	0.44%	2,546
Feb 10, 2026	43.58	45.36	43.40	45.30	45.30	4.86%	946
Feb 9, 2026	43.79	43.82	42.78	43.20	43.20	-0.83%	923
Feb 6, 2026	43.61	43.60	42.56	43.56	43.56	1.02%	378
Feb 5, 2026	44.00	44.48	42.96	43.12	43.12	1.43%	5,539
Feb 4, 2026	40.26	43.50	40.26	42.51	42.51	5.34%	16,300
Feb 3, 2026	40.47	40.92	39.08	40.36	40.36	0.65%	15,317
Feb 2, 2026	40.94	40.96	39.90	40.10	40.10	0.10%	8,768
Jan 30, 2026	39.50	40.40	38.90	40.06	40.06	-0.47%	10,942
Jan 29, 2026	41.00	43.10	39.78	40.25	40.25	2.99%	9,722
Jan 28, 2026	38.48	39.30	37.82	39.08	39.08	1.40%	14,622
Jan 27, 2026	39.87	39.90	38.18	38.54	38.54	-3.07%	5,082
Jan 26, 2026	40.53	40.56	39.74	39.76	39.76	-0.70%	296
Jan 23, 2026	40.59	40.52	39.86	40.04	40.04	-2.20%	353
Jan 22, 2026	41.00	41.28	40.62	40.94	40.94	2.66%	383
Jan 21, 2026	39.67	40.70	38.80	39.88	39.88	3.26%	699
Jan 20, 2026	38.52	38.92	37.70	38.62	38.62	-1.28%	591
Jan 19, 2026	39.11	39.80	38.60	39.12	39.12	-3.93%	6,124
Jan 16, 2026	41.80	42.28	40.68	40.72	40.72	-1.07%	507
Jan 15, 2026	42.35	42.54	41.16	41.16	41.16	-0.44%	16,702
Jan 14, 2026	41.45	42.10	40.20	41.34	41.34	0.15%	614
Jan 13, 2026	42.01	42.10	41.04	41.28	41.28	1.57%	1,152
Jan 12, 2026	40.98	40.92	40.14	40.64	40.64	-0.93%	2,065
Jan 9, 2026	40.94	41.80	40.14	41.02	41.02	0.74%	278
Jan 8, 2026	37.88	40.88	37.60	40.72	40.72	11.38%	9,536
Jan 7, 2026	37.98	38.18	36.56	36.56	36.56	-2.56%	11,075
Jan 6, 2026	36.59	37.52	36.40	37.52	37.52	2.32%	5,885
Jan 5, 2026	36.49	37.10	36.02	36.67	36.67	1.13%	6,547
Jan 2, 2026	36.98	36.80	35.84	36.26	36.26	-0.66%	270
Dec 31, 2025	36.41	36.70	36.10	36.50	36.50	0.77%	463
Dec 30, 2025	36.43	36.70	35.80	36.22	36.22	0.61%	356
Dec 29, 2025	36.36	36.40	35.84	36.00	36.00	-0.50%	480
Dec 24, 2025	35.79	36.18	35.70	36.18	36.18	0.78%	3,398
Dec 23, 2025	36.00	36.36	35.80	35.90	35.90	-0.55%	1,770
Dec 22, 2025	36.84	37.00	35.80	36.10	36.10	-1.47%	5,399
Dec 19, 2025	37.00	37.20	36.36	36.64	36.64	-1.56%	571
Dec 18, 2025	37.29	37.58	36.76	37.22	37.22	0.76%	16,810
Dec 17, 2025	37.10	36.94	36.38	36.94	36.94	-0.59%	637
Dec 16, 2025	37.21	37.46	36.90	37.16	37.16	0.05%	1,429
Dec 15, 2025	37.23	37.84	36.76	37.14	37.14	0.27%	315
Dec 12, 2025	36.18	37.34	35.84	37.04	37.04	1.48%	1,646
Dec 11, 2025	35.97	36.50	35.32	36.50	36.50	3.40%	9,785
Dec 10, 2025	36.20	36.56	35.08	35.30	35.30	-1.45%	18,120
Dec 9, 2025	36.06	36.76	35.70	35.82	35.82	-1.59%	6,840
Dec 8, 2025	36.71	37.18	35.78	36.40	36.40	-2.83%	1,695
Dec 5, 2025	37.02	37.46	36.78	37.46	37.46	0.75%	237
Dec 4, 2025	37.29	37.52	36.38	37.18	37.18	-1.54%	13,139
Dec 3, 2025	38.89	38.82	37.66	37.76	37.76	-1.87%	1,417
Dec 2, 2025	39.69	39.58	38.48	38.48	38.48	-2.29%	5,486
Dec 1, 2025	38.68	39.70	38.84	39.38	39.38	-0.86%	14,781