Rémy Cointreau Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	39.00	39.26	38.84	38.84	-	1.04%	-
Mar 4, 2026	39.36	39.84	38.44	38.44	38.44	-2.93%	1,108
Mar 3, 2026	39.86	40.00	39.60	39.60	39.60	-2.27%	-
Mar 2, 2026	40.68	40.92	40.52	40.52	40.52	-1.75%	-
Feb 27, 2026	40.36	41.52	40.36	41.24	41.24	1.48%	-
Feb 26, 2026	41.24	41.24	40.64	40.64	40.64	-1.36%	-
Feb 25, 2026	42.18	42.54	41.20	41.20	41.20	-5.50%	-
Feb 24, 2026	44.22	44.22	43.60	43.60	43.60	-1.00%	-
Feb 23, 2026	44.68	44.68	44.04	44.04	44.04	-4.43%	-
Feb 20, 2026	44.50	46.24	44.50	46.08	46.08	2.95%	795
Feb 19, 2026	44.30	44.76	43.54	44.76	44.76	3.71%	-
Feb 18, 2026	44.12	44.12	43.16	43.16	43.16	-4.30%	-
Feb 17, 2026	45.20	45.76	45.10	45.10	45.10	-1.31%	-
Feb 16, 2026	44.62	45.70	44.62	45.70	45.70	3.53%	-
Feb 13, 2026	45.34	45.46	44.14	44.14	44.14	-2.86%	1,153
Feb 12, 2026	45.96	45.96	45.08	45.44	45.44	0.62%	-
Feb 11, 2026	45.46	45.46	44.56	45.16	45.16	-0.75%	1,165
Feb 10, 2026	43.32	45.50	43.32	45.50	45.50	4.65%	1,049
Feb 9, 2026	43.88	43.88	43.48	43.48	43.48	0.37%	-
Feb 6, 2026	43.18	43.34	43.14	43.32	43.32	-0.09%	-
Feb 5, 2026	43.96	43.96	43.14	43.36	43.36	3.19%	-
Feb 4, 2026	40.28	42.02	40.28	42.02	42.02	5.74%	-
Feb 3, 2026	40.00	40.00	39.06	39.74	39.74	-2.45%	-
Feb 2, 2026	40.64	40.74	40.50	40.74	40.74	2.57%	-
Jan 30, 2026	39.30	39.72	39.06	39.72	39.72	-1.29%	-
Jan 29, 2026	41.40	41.40	40.24	40.24	40.24	3.29%	424
Jan 28, 2026	37.96	39.12	37.96	38.96	38.96	0.52%	-
Jan 27, 2026	39.22	39.22	38.54	38.76	38.76	-2.95%	-
Jan 26, 2026	40.18	40.30	39.94	39.94	39.94	-0.40%	-
Jan 23, 2026	40.34	40.38	40.10	40.10	40.10	-2.24%	-
Jan 22, 2026	40.94	41.02	40.74	41.02	41.02	1.94%	-
Jan 21, 2026	39.46	40.54	39.46	40.24	40.24	4.14%	-
Jan 20, 2026	38.10	38.64	38.04	38.64	38.64	-1.63%	831
Jan 19, 2026	38.84	39.28	38.80	39.28	39.28	-4.47%	-
Jan 16, 2026	41.34	42.16	40.96	41.12	41.12	-1.01%	1,679
Jan 15, 2026	42.04	42.04	41.32	41.54	41.54	-0.76%	-
Jan 14, 2026	41.26	41.86	40.82	41.86	41.86	0.05%	2
Jan 13, 2026	41.80	41.84	41.18	41.84	41.84	2.70%	-
Jan 12, 2026	40.22	40.74	40.22	40.74	40.74	0.39%	-
Jan 9, 2026	40.64	41.80	40.58	40.58	40.58	-0.25%	1,385
Jan 8, 2026	37.72	40.68	37.72	40.68	40.68	9.71%	1,712
Jan 7, 2026	37.80	37.80	37.08	37.08	37.08	0.71%	-
Jan 6, 2026	36.90	36.90	36.62	36.82	36.82	1.43%	-
Jan 5, 2026	36.42	36.68	36.10	36.30	36.30	-0.38%	-
Jan 2, 2026	36.16	36.44	35.90	36.44	36.44	1.45%	-
Dec 30, 2025	36.14	36.14	35.92	35.92	35.92	-0.72%	-
Dec 29, 2025	36.12	36.18	35.86	36.18	36.18	-0.28%	-
Dec 23, 2025	35.92	36.28	35.92	36.28	36.28	0.78%	-
Dec 22, 2025	36.88	36.88	35.80	36.00	36.00	-1.53%	-
Dec 19, 2025	36.90	36.96	36.54	36.56	36.56	-1.14%	-