Rémy Cointreau Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 18, 2025	37.34	37.34	36.92	36.98	36.98	0.93%	-
Dec 17, 2025	36.40	36.94	36.40	36.64	36.64	-1.61%	-
Dec 16, 2025	37.12	37.24	37.06	37.24	37.24	0.32%	-
Dec 15, 2025	37.00	37.76	37.00	37.12	37.12	0.16%	-
Dec 12, 2025	35.90	37.06	35.90	37.06	37.06	2.66%	-
Dec 11, 2025	35.92	36.10	35.46	36.10	36.10	2.50%	-
Dec 10, 2025	35.66	35.66	35.22	35.22	35.22	-1.34%	-
Dec 9, 2025	36.72	36.72	35.70	35.70	35.70	-0.78%	988
Dec 8, 2025	36.78	36.78	35.98	35.98	35.98	-2.91%	-
Dec 5, 2025	37.12	37.18	37.06	37.06	37.06	-0.11%	-
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%	-