Robertet SA (RBT.PA)
Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 815.00 | 822.00 | 808.00 | 817.00 | 817.00 | 965 |
| Jun 27, 2024 | 809.00 | 820.00 | 805.00 | 809.00 | 809.00 | 549 |
| Jun 27, 2024 | 8.5 Dividend | |||||
| Jun 26, 2024 | 820.00 | 829.00 | 807.00 | 826.00 | 817.50 | 1,420 |
| Jun 25, 2024 | 824.00 | 828.00 | 809.00 | 810.00 | 801.66 | 691 |
| Jun 24, 2024 | 826.00 | 835.00 | 825.00 | 829.00 | 820.47 | 1,236 |
| Jun 21, 2024 | 832.00 | 833.00 | 825.00 | 827.00 | 818.49 | 4,178 |
| Jun 20, 2024 | 830.00 | 834.00 | 821.00 | 831.00 | 822.45 | 467 |
| Jun 19, 2024 | 824.00 | 830.00 | 820.00 | 822.00 | 813.54 | 715 |
| Jun 18, 2024 | 806.00 | 826.00 | 806.00 | 820.00 | 811.56 | 607 |
| Jun 17, 2024 | 808.00 | 810.00 | 796.00 | 806.00 | 797.71 | 1,464 |
| Jun 14, 2024 | 824.00 | 825.00 | 805.00 | 809.00 | 800.67 | 951 |
| Jun 13, 2024 | 844.00 | 844.00 | 825.00 | 826.00 | 817.50 | 627 |
| Jun 12, 2024 | 839.00 | 846.00 | 838.00 | 843.00 | 834.33 | 326 |
| Jun 11, 2024 | 847.00 | 858.00 | 838.00 | 838.00 | 829.38 | 837 |
| Jun 10, 2024 | 851.00 | 852.00 | 841.00 | 847.00 | 838.28 | 590 |
| Jun 07, 2024 | 865.00 | 865.00 | 853.00 | 853.00 | 844.22 | 609 |
| Jun 06, 2024 | 863.00 | 870.00 | 861.00 | 868.00 | 859.07 | 506 |
| Jun 05, 2024 | 870.00 | 870.00 | 861.00 | 863.00 | 854.12 | 1,891 |
| Jun 04, 2024 | 870.00 | 870.00 | 864.00 | 870.00 | 861.05 | 748 |
| Jun 03, 2024 | 870.00 | 872.00 | 866.00 | 868.00 | 859.07 | 607 |
| May 31, 2024 | 870.00 | 875.00 | 866.00 | 874.00 | 865.01 | 779 |
| May 30, 2024 | 870.00 | 875.00 | 868.00 | 873.00 | 864.02 | 616 |
| May 29, 2024 | 870.00 | 875.00 | 865.00 | 875.00 | 866.00 | 977 |
| May 28, 2024 | 875.00 | 880.00 | 870.00 | 870.00 | 861.05 | 846 |
| May 27, 2024 | 880.00 | 880.00 | 872.00 | 879.00 | 869.95 | 681 |
| May 24, 2024 | 880.00 | 884.00 | 879.00 | 880.00 | 870.94 | 498 |
| May 23, 2024 | 885.00 | 890.00 | 882.00 | 885.00 | 875.89 | 1,040 |
| May 22, 2024 | 890.00 | 895.00 | 884.00 | 895.00 | 885.79 | 598 |
| May 21, 2024 | 890.00 | 895.00 | 885.00 | 895.00 | 885.79 | 808 |
| May 20, 2024 | 895.00 | 904.00 | 888.00 | 895.00 | 885.79 | 997 |
| May 17, 2024 | 885.00 | 895.00 | 882.00 | 895.00 | 885.79 | 1,242 |
| May 16, 2024 | 890.00 | 895.00 | 883.00 | 883.00 | 873.91 | 1,704 |
| May 15, 2024 | 891.00 | 892.00 | 883.00 | 884.00 | 874.90 | 943 |
| May 14, 2024 | 900.00 | 900.00 | 891.00 | 897.00 | 887.77 | 558 |
| May 13, 2024 | 905.00 | 907.00 | 895.00 | 897.00 | 887.77 | 1,928 |
| May 10, 2024 | 895.00 | 905.00 | 883.00 | 903.00 | 893.71 | 2,538 |
| May 09, 2024 | 880.00 | 899.00 | 879.00 | 896.00 | 886.78 | 1,477 |
| May 08, 2024 | 873.00 | 885.00 | 869.00 | 884.00 | 874.90 | 1,247 |
| May 07, 2024 | 870.00 | 880.00 | 860.00 | 880.00 | 870.94 | 1,316 |
| May 06, 2024 | 880.00 | 880.00 | 860.00 | 871.00 | 862.04 | 1,903 |
| May 03, 2024 | 868.00 | 877.00 | 855.00 | 867.00 | 858.08 | 1,233 |
| May 02, 2024 | 885.00 | 885.00 | 868.00 | 868.00 | 859.07 | 335 |
| Apr 30, 2024 | 890.00 | 895.00 | 880.00 | 882.00 | 872.92 | 657 |
| Apr 29, 2024 | 880.00 | 895.00 | 876.00 | 890.00 | 880.84 | 1,162 |
| Apr 26, 2024 | 870.00 | 883.00 | 866.00 | 882.00 | 872.92 | 1,091 |
| Apr 25, 2024 | 886.00 | 889.00 | 876.00 | 877.00 | 867.98 | 451 |
| Apr 24, 2024 | 876.00 | 887.00 | 870.00 | 885.00 | 875.89 | 647 |
| Apr 23, 2024 | 870.00 | 880.00 | 861.00 | 875.00 | 866.00 | 855 |
| Apr 22, 2024 | 860.00 | 884.00 | 857.00 | 882.00 | 872.92 | 1,003 |
| Apr 19, 2024 | 862.00 | 863.00 | 851.00 | 862.00 | 853.13 | 395 |
| Apr 18, 2024 | 866.00 | 866.00 | 856.00 | 859.00 | 850.16 | 806 |
| Apr 17, 2024 | 865.00 | 869.00 | 860.00 | 863.00 | 854.12 | 489 |
| Apr 16, 2024 | 879.00 | 881.00 | 859.00 | 865.00 | 856.10 | 432 |
| Apr 15, 2024 | 869.00 | 886.00 | 862.00 | 883.00 | 873.91 | 4,063 |
| Apr 12, 2024 | 824.00 | 887.00 | 824.00 | 887.00 | 877.87 | 2,296 |
| Apr 11, 2024 | 809.00 | 816.00 | 807.00 | 814.00 | 805.62 | 1,202 |
| Apr 10, 2024 | 815.00 | 815.00 | 801.00 | 808.00 | 799.69 | 480 |
| Apr 09, 2024 | 813.00 | 819.00 | 799.00 | 805.00 | 796.72 | 369 |
| Apr 08, 2024 | 811.00 | 822.00 | 806.00 | 812.00 | 803.64 | 627 |
| Apr 05, 2024 | 813.00 | 813.00 | 797.00 | 806.00 | 797.71 | 490 |
| Apr 04, 2024 | 805.00 | 814.00 | 799.00 | 813.00 | 804.63 | 280 |
| Apr 03, 2024 | 804.00 | 810.00 | 793.00 | 810.00 | 801.66 | 2,627 |
| Apr 02, 2024 | 791.00 | 814.00 | 791.00 | 802.00 | 793.75 | 1,323 |
| Mar 28, 2024 | 791.00 | 798.00 | 784.00 | 798.00 | 789.79 | 831 |
| Mar 27, 2024 | 792.00 | 794.00 | 787.00 | 790.00 | 781.87 | 508 |
| Mar 26, 2024 | 794.00 | 794.00 | 789.00 | 792.00 | 783.85 | 76 |
| Mar 25, 2024 | 797.00 | 797.00 | 786.00 | 790.00 | 781.87 | 129 |
| Mar 22, 2024 | 812.00 | 812.00 | 786.00 | 791.00 | 782.86 | 228 |
| Mar 21, 2024 | 797.00 | 815.00 | 786.00 | 810.00 | 801.66 | 831 |
| Mar 20, 2024 | 804.00 | 804.00 | 782.00 | 786.00 | 777.91 | 321 |
| Mar 19, 2024 | 805.00 | 806.00 | 798.00 | 799.00 | 790.78 | 445 |
| Mar 18, 2024 | 802.00 | 806.00 | 800.00 | 803.00 | 794.74 | 534 |
| Mar 15, 2024 | 805.00 | 805.00 | 798.00 | 802.00 | 793.75 | 191 |
| Mar 14, 2024 | 798.00 | 813.00 | 797.00 | 800.00 | 791.77 | 620 |
| Mar 13, 2024 | 801.00 | 802.00 | 795.00 | 801.00 | 792.76 | 671 |
| Mar 12, 2024 | 783.00 | 802.00 | 783.00 | 800.00 | 791.77 | 309 |
| Mar 11, 2024 | 787.00 | 791.00 | 784.00 | 791.00 | 782.86 | 416 |
| Mar 08, 2024 | 795.00 | 795.00 | 785.00 | 787.00 | 778.90 | 291 |
| Mar 07, 2024 | 787.00 | 794.00 | 787.00 | 794.00 | 785.83 | 276 |
| Mar 06, 2024 | 797.00 | 797.00 | 785.00 | 792.00 | 783.85 | 178 |
| Mar 05, 2024 | 807.00 | 810.00 | 793.00 | 797.00 | 788.80 | 691 |
| Mar 04, 2024 | 792.00 | 808.00 | 792.00 | 805.00 | 796.72 | 501 |
| Mar 01, 2024 | 786.00 | 790.00 | 777.00 | 785.00 | 776.92 | 405 |
| Feb 29, 2024 | 814.00 | 814.00 | 785.00 | 785.00 | 776.92 | 629 |
| Feb 28, 2024 | 800.00 | 803.00 | 793.00 | 802.00 | 793.75 | 328 |
| Feb 27, 2024 | 789.00 | 798.00 | 782.00 | 796.00 | 787.81 | 973 |
| Feb 26, 2024 | 795.00 | 798.00 | 788.00 | 788.00 | 779.89 | 309 |
| Feb 23, 2024 | 801.00 | 801.00 | 788.00 | 791.00 | 782.86 | 561 |
| Feb 22, 2024 | 795.00 | 800.00 | 792.00 | 795.00 | 786.82 | 300 |
| Feb 21, 2024 | 795.00 | 796.00 | 792.00 | 795.00 | 786.82 | 170 |
| Feb 20, 2024 | 797.00 | 803.00 | 790.00 | 792.00 | 783.85 | 628 |
| Feb 19, 2024 | 823.00 | 823.00 | 797.00 | 797.00 | 788.80 | 601 |
| Feb 16, 2024 | 815.00 | 824.00 | 811.00 | 815.00 | 806.61 | 710 |
| Feb 15, 2024 | 815.00 | 822.00 | 809.00 | 815.00 | 806.61 | 628 |
| Feb 14, 2024 | 801.00 | 814.00 | 800.00 | 810.00 | 801.66 | 363 |
| Feb 13, 2024 | 814.00 | 815.00 | 801.00 | 804.00 | 795.73 | 459 |
| Feb 12, 2024 | 812.00 | 814.00 | 799.00 | 806.00 | 797.71 | 542 |
| Feb 09, 2024 | 815.00 | 815.00 | 807.00 | 812.00 | 803.64 | 462 |
| Feb 08, 2024 | 818.00 | 820.00 | 806.00 | 810.00 | 801.66 | 536 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.