Rémy Cointreau Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	36.62	37.20	36.62	37.10	37.10	-2.11%	-
Dec 3, 2025	38.60	38.60	37.74	37.90	37.90	-3.07%	-
Dec 2, 2025	39.46	39.46	38.96	39.10	39.10	-0.51%	-
Dec 1, 2025	38.82	39.58	38.82	39.30	39.30	1.45%	-
Nov 28, 2025	38.94	39.02	38.74	38.74	38.74	-0.87%	-
Nov 27, 2025	39.86	39.86	39.08	39.08	39.08	2.84%	-
Nov 26, 2025	38.84	38.84	38.00	38.00	38.00	-4.43%	-
Nov 25, 2025	39.84	39.84	39.54	39.76	39.76	-1.54%	-
Nov 24, 2025	41.30	41.48	40.38	40.38	40.38	-0.74%	-
Nov 21, 2025	39.92	41.06	39.92	40.68	40.68	2.31%	-
Nov 20, 2025	40.32	40.32	39.74	39.76	39.76	-1.63%	-
Nov 19, 2025	40.68	40.78	40.42	40.42	40.42	-0.69%	-
Nov 18, 2025	41.76	41.76	40.70	40.70	40.70	-4.05%	-
Nov 17, 2025	43.20	43.20	42.42	42.42	42.42	-0.52%	-
Nov 14, 2025	43.34	43.34	42.64	42.64	42.64	-1.11%	-
Nov 13, 2025	44.58	44.58	43.12	43.12	43.12	-3.01%	-
Nov 12, 2025	44.60	44.72	44.46	44.46	44.46	0.95%	-
Nov 11, 2025	43.16	44.04	43.16	44.04	44.04	1.94%	678
Nov 10, 2025	42.92	43.72	42.92	43.20	43.20	1.31%	-
Nov 7, 2025	42.92	42.92	42.24	42.64	42.64	-0.93%	-
Nov 6, 2025	43.62	43.68	43.04	43.04	43.04	-0.37%	-
Nov 5, 2025	41.38	43.20	41.38	43.20	43.20	2.71%	203
Nov 4, 2025	42.72	42.72	42.06	42.06	42.06	-2.09%	-
Nov 3, 2025	43.22	43.26	42.82	42.96	42.96	0.75%	-
Oct 31, 2025	43.24	43.28	42.64	42.64	42.64	-2.87%	-
Oct 30, 2025	43.68	43.90	43.58	43.90	43.90	-7.50%	-
Oct 29, 2025	48.78	48.78	47.46	47.46	47.46	-2.75%	-
Oct 28, 2025	48.50	48.80	48.50	48.80	48.80	-0.16%	-
Oct 27, 2025	50.10	50.10	48.88	48.88	48.88	-2.00%	-
Oct 24, 2025	50.15	50.15	49.66	49.88	49.88	-1.33%	226
Oct 23, 2025	50.40	50.60	50.40	50.55	50.55	2.08%	-
Oct 22, 2025	49.20	49.52	48.98	49.52	49.52	0.28%	-
Oct 21, 2025	49.28	49.38	49.24	49.38	49.38	0.65%	-
Oct 20, 2025	48.00	49.18	48.00	49.06	49.06	3.20%	223
Oct 17, 2025	46.04	47.54	46.04	47.54	47.54	4.07%	-
Oct 16, 2025	45.18	46.24	45.14	45.68	45.68	3.02%	330
Oct 15, 2025	44.30	44.34	43.40	44.34	44.34	2.97%	1,341
Oct 14, 2025	43.40	43.70	43.06	43.06	43.06	-0.14%	-
Oct 13, 2025	43.92	43.92	43.12	43.12	43.12	-4.52%	-
Oct 10, 2025	46.02	46.02	45.16	45.16	45.16	-2.12%	-
Oct 9, 2025	46.58	46.84	45.56	46.14	46.14	-0.43%	895
Oct 8, 2025	46.78	46.90	46.34	46.34	46.34	-0.52%	-
Oct 7, 2025	48.72	48.72	46.26	46.58	46.58	-3.12%	1,264
Oct 6, 2025	47.82	48.08	47.24	48.08	48.08	2.43%	-
Oct 3, 2025	46.76	46.94	46.76	46.94	46.94	0.43%	-
Oct 2, 2025	47.04	47.04	46.74	46.74	46.74	0.43%	-
Oct 1, 2025	46.14	46.54	46.14	46.54	46.54	1.66%	-
Sep 30, 2025	45.64	45.78	45.46	45.78	45.78	1.78%	-
Sep 29, 2025	45.64	45.94	44.98	44.98	44.98	-0.97%	-
Sep 26, 2025	46.30	46.30	45.42	45.42	45.42	-2.70%	-