Rémy Cointreau Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 28, 2025	39.17	39.76	38.78	39.72	39.72	0.25%	11,118
Nov 27, 2025	40.12	41.18	39.12	39.62	39.62	3.93%	6,261
Nov 26, 2025	39.13	39.18	37.76	38.12	38.12	-2.26%	17,417
Nov 25, 2025	40.41	40.42	39.00	39.00	39.00	-1.56%	1,043
Nov 24, 2025	41.70	41.60	39.62	39.62	39.62	-3.27%	1,004
Nov 21, 2025	39.69	41.28	39.70	40.96	40.96	2.66%	548
Nov 20, 2025	40.51	40.36	39.74	39.90	39.90	-0.80%	789
Nov 19, 2025	40.49	40.90	40.20	40.22	40.22	-1.37%	2,209
Nov 18, 2025	42.33	41.88	40.64	40.78	40.78	-3.46%	2,648
Nov 17, 2025	42.50	43.40	42.20	42.24	42.24	-1.58%	868
Nov 14, 2025	42.93	43.68	42.58	42.92	42.92	-0.46%	1,058
Nov 13, 2025	44.02	44.70	43.06	43.12	43.12	-2.49%	1,403
Nov 12, 2025	44.77	44.90	44.22	44.22	44.22	-0.54%	241
Nov 11, 2025	43.50	44.52	42.86	44.46	44.46	4.17%	548
Nov 10, 2025	42.66	43.78	42.68	42.68	42.68	-0.47%	6,614
Nov 7, 2025	42.78	43.12	41.90	42.88	42.88	0.85%	857
Nov 6, 2025	43.20	43.72	42.52	42.52	42.52	-1.44%	1,243
Nov 5, 2025	41.64	43.14	41.26	43.14	43.14	2.13%	68
Nov 4, 2025	42.50	42.72	41.74	42.24	42.24	-1.45%	2,248
Nov 3, 2025	43.32	43.40	42.78	42.86	42.86	-1.52%	7,108
Oct 31, 2025	43.09	43.52	42.30	43.52	43.52	-0.18%	1,665
Oct 30, 2025	43.11	45.28	41.20	43.60	43.60	-9.15%	4,789
Oct 29, 2025	48.63	48.88	47.04	47.99	47.99	-1.78%	4,226
Oct 28, 2025	48.45	48.90	48.38	48.86	48.86	0.53%	2,017
Oct 27, 2025	50.40	50.15	48.60	48.60	48.60	-2.29%	225
Oct 24, 2025	49.86	50.25	49.24	49.74	49.74	-0.52%	25
Oct 23, 2025	50.25	51.25	49.94	50.00	50.00	-0.79%	3,507