Rémy Cointreau Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	51.45	51.45	51.45	51.45	-	-0.01%	1
Feb 9, 2026	51.46	51.46	51.46	51.46	51.45	3.24%	1
Feb 6, 2026	49.84	49.84	49.84	49.84	49.84	-3.64%	100
Feb 4, 2026	51.39	51.73	51.39	51.73	51.73	8.89%	285
Feb 3, 2026	47.50	47.50	47.50	47.50	47.50	-1.31%	3,000
Feb 2, 2026	48.74	48.74	48.13	48.13	48.13	0.52%	4,089
Jan 30, 2026	47.25	47.88	47.25	47.88	47.88	-0.25%	1,620
Jan 29, 2026	47.80	48.00	47.80	48.00	48.00	5.68%	4,214
Jan 27, 2026	46.85	46.85	45.42	45.42	45.42	-6.16%	225
Jan 26, 2026	47.37	48.40	47.37	48.40	48.40	4.20%	1,325
Jan 23, 2026	46.45	46.45	46.45	46.45	46.45	2.61%	5
Jan 20, 2026	45.85	45.85	45.27	45.27	45.27	-4.69%	92
Jan 9, 2026	47.10	48.75	47.10	47.50	47.50	13.72%	202
Jan 5, 2026	41.77	41.77	41.77	41.77	41.77	-0.29%	5,500
Dec 30, 2025	41.69	41.89	41.69	41.89	41.89	-1.90%	750
Dec 29, 2025	42.08	42.70	42.08	42.70	42.70	0.47%	2,415
Dec 26, 2025	42.50	42.50	42.50	42.50	42.50	-	100
Dec 23, 2025	42.50	42.50	42.50	42.50	42.50	0.12%	1,400
Dec 22, 2025	41.57	42.51	41.57	42.45	42.45	-1.28%	205
Dec 19, 2025	42.69	43.00	42.69	43.00	43.00	-0.72%	600
Dec 17, 2025	42.58	43.31	42.58	43.31	43.31	-0.73%	162
Dec 11, 2025	42.63	43.63	41.65	43.63	43.63	6.99%	150
Dec 9, 2025	41.51	41.51	40.78	40.78	40.78	-2.79%	3,550
Dec 5, 2025	41.95	41.95	41.95	41.95	41.95	-3.45%	400
Dec 4, 2025	43.70	43.70	43.45	43.45	43.45	-3.44%	900
Nov 28, 2025	45.00	45.00	45.00	45.00	45.00	1.03%	200
Nov 26, 2025	44.05	44.54	44.05	44.54	44.54	-2.59%	1,000
Nov 20, 2025	45.73	45.73	45.73	45.73	45.73	-7.16%	79
Nov 17, 2025	49.25	49.25	49.25	49.25	49.25	0.90%	283
Nov 7, 2025	48.81	48.81	48.81	48.81	48.81	3.19%	10
Nov 4, 2025	47.30	47.30	47.30	47.30	47.30	-3.18%	1,000
Oct 31, 2025	48.86	48.86	48.86	48.86	48.86	-3.22%	5
Oct 30, 2025	50.68	50.68	50.48	50.48	50.48	-11.13%	51
Oct 21, 2025	56.80	56.80	56.80	56.80	56.80	7.68%	326
Oct 16, 2025	52.75	52.75	52.75	52.75	52.75	0.96%	1,789
Oct 15, 2025	51.67	52.25	51.67	52.25	52.25	-2.10%	800
Oct 7, 2025	53.37	53.37	53.37	53.37	53.37	-2.80%	32
Oct 2, 2025	54.91	54.91	54.91	54.91	54.91	3.74%	3
Sep 29, 2025	54.28	54.28	52.93	52.93	52.93	-2.64%	324
Sep 25, 2025	54.16	54.36	54.16	54.36	54.36	-1.84%	67
Sep 24, 2025	55.38	55.38	55.38	55.38	55.38	0.63%	3
Sep 23, 2025	55.04	55.04	55.04	55.04	55.04	0.54%	300
Sep 18, 2025	54.75	54.75	54.75	54.75	54.75	-0.47%	42
Sep 17, 2025	55.00	55.00	55.00	55.00	55.00	0.65%	15
Sep 15, 2025	54.65	54.65	54.65	54.65	54.65	-0.38%	6
Sep 11, 2025	54.86	54.86	54.86	54.86	54.86	-9.02%	89
Sep 9, 2025	60.30	60.30	60.30	60.30	60.30	-3.61%	10
Sep 4, 2025	62.56	62.56	62.56	62.56	62.56	-3.84%	650
Aug 25, 2025	65.06	65.06	65.06	65.06	65.06	1.69%	300
Aug 13, 2025	62.54	63.98	62.54	63.98	63.98	1.23%	551