Rémy Cointreau SA (RCO.PA)
Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 94.20 | 95.10 | 91.00 | 93.00 | 93.00 | 86,383 |
| May 16, 2024 | 93.30 | 94.25 | 92.55 | 94.05 | 94.05 | 55,258 |
| May 15, 2024 | 94.85 | 95.35 | 92.05 | 92.60 | 92.60 | 95,705 |
| May 14, 2024 | 92.95 | 95.40 | 92.80 | 94.90 | 94.90 | 67,717 |
| May 13, 2024 | 96.05 | 96.20 | 92.30 | 93.00 | 93.00 | 67,153 |
| May 10, 2024 | 96.20 | 96.75 | 95.50 | 96.45 | 96.45 | 60,312 |
| May 09, 2024 | 94.60 | 95.70 | 94.25 | 95.65 | 95.65 | 39,159 |
| May 08, 2024 | 95.75 | 97.35 | 94.00 | 94.80 | 94.80 | 89,825 |
| May 07, 2024 | 94.70 | 98.10 | 93.50 | 95.35 | 95.35 | 256,302 |
| May 06, 2024 | 90.85 | 91.65 | 89.95 | 89.95 | 89.95 | 30,585 |
| May 03, 2024 | 89.00 | 91.85 | 88.80 | 90.25 | 90.25 | 58,685 |
| May 02, 2024 | 90.15 | 90.95 | 88.30 | 88.70 | 88.70 | 79,572 |
| Apr 30, 2024 | 90.65 | 91.05 | 89.35 | 89.40 | 89.40 | 115,171 |
| Apr 29, 2024 | 89.50 | 91.50 | 89.00 | 90.55 | 90.55 | 85,043 |
| Apr 26, 2024 | 97.35 | 98.55 | 89.40 | 89.80 | 89.80 | 263,794 |
| Apr 25, 2024 | 92.45 | 92.75 | 90.85 | 91.70 | 91.70 | 111,428 |
| Apr 24, 2024 | 92.25 | 93.35 | 91.85 | 92.45 | 92.45 | 45,300 |
| Apr 23, 2024 | 92.60 | 93.80 | 92.25 | 92.25 | 92.25 | 80,018 |
| Apr 22, 2024 | 94.85 | 97.00 | 91.65 | 91.80 | 91.80 | 74,870 |
| Apr 19, 2024 | 92.85 | 94.10 | 91.50 | 93.80 | 93.80 | 56,299 |
| Apr 18, 2024 | 92.50 | 93.85 | 92.35 | 92.95 | 92.95 | 58,644 |
| Apr 17, 2024 | 89.80 | 92.95 | 89.60 | 92.60 | 92.60 | 105,685 |
| Apr 16, 2024 | 88.50 | 91.15 | 88.30 | 90.25 | 90.25 | 82,810 |
| Apr 15, 2024 | 89.85 | 90.60 | 88.80 | 89.60 | 89.60 | 56,019 |
| Apr 12, 2024 | 92.65 | 92.95 | 90.05 | 90.05 | 90.05 | 49,126 |
| Apr 11, 2024 | 92.75 | 94.15 | 91.90 | 91.90 | 91.90 | 56,376 |
| Apr 10, 2024 | 93.30 | 94.85 | 92.50 | 93.25 | 93.25 | 74,307 |
| Apr 09, 2024 | 92.90 | 94.95 | 92.00 | 93.25 | 93.25 | 133,496 |
| Apr 08, 2024 | 88.00 | 93.55 | 87.40 | 93.55 | 93.55 | 119,814 |
| Apr 05, 2024 | 89.10 | 90.15 | 88.20 | 88.50 | 88.50 | 82,046 |
| Apr 04, 2024 | 91.00 | 91.35 | 90.15 | 90.60 | 90.60 | 68,496 |
| Apr 03, 2024 | 92.25 | 92.85 | 90.95 | 91.30 | 91.30 | 73,340 |
| Apr 02, 2024 | 95.00 | 95.05 | 92.05 | 92.75 | 92.75 | 73,292 |
| Mar 28, 2024 | 94.28 | 95.76 | 92.42 | 93.44 | 93.44 | 109,846 |
| Mar 27, 2024 | 92.12 | 93.06 | 90.60 | 93.06 | 93.06 | 54,794 |
| Mar 26, 2024 | 90.30 | 91.90 | 89.22 | 91.90 | 91.90 | 86,328 |
| Mar 25, 2024 | 92.08 | 92.36 | 90.14 | 90.24 | 90.24 | 50,083 |
| Mar 22, 2024 | 91.80 | 93.06 | 90.80 | 92.36 | 92.36 | 102,784 |
| Mar 21, 2024 | 95.48 | 95.56 | 91.80 | 91.80 | 91.80 | 180,752 |
| Mar 20, 2024 | 89.38 | 91.12 | 88.60 | 90.08 | 90.08 | 101,244 |
| Mar 19, 2024 | 91.80 | 91.94 | 89.96 | 90.78 | 90.78 | 79,193 |
| Mar 18, 2024 | 92.98 | 93.50 | 91.02 | 91.86 | 91.86 | 74,331 |
| Mar 15, 2024 | 93.26 | 93.56 | 92.10 | 92.60 | 92.60 | 177,900 |
| Mar 14, 2024 | 94.06 | 96.22 | 93.36 | 93.56 | 93.56 | 125,718 |
| Mar 13, 2024 | 93.12 | 94.20 | 92.80 | 93.42 | 93.42 | 75,441 |
| Mar 12, 2024 | 94.86 | 95.12 | 93.16 | 93.56 | 93.56 | 102,525 |
| Mar 11, 2024 | 93.70 | 94.50 | 93.00 | 94.26 | 94.26 | 97,766 |
| Mar 08, 2024 | 94.30 | 94.92 | 93.16 | 93.70 | 93.70 | 94,859 |
| Mar 07, 2024 | 95.80 | 95.80 | 93.82 | 94.34 | 94.34 | 139,840 |
| Mar 06, 2024 | 95.14 | 96.80 | 95.12 | 95.96 | 95.96 | 88,850 |
| Mar 05, 2024 | 96.56 | 97.20 | 94.98 | 94.98 | 94.98 | 51,512 |
| Mar 04, 2024 | 98.10 | 98.52 | 96.50 | 97.24 | 97.24 | 54,438 |
| Mar 01, 2024 | 98.02 | 98.80 | 97.00 | 98.54 | 98.54 | 70,664 |
| Feb 29, 2024 | 98.94 | 99.66 | 97.68 | 98.00 | 98.00 | 161,758 |
| Feb 28, 2024 | 99.32 | 100.10 | 98.16 | 98.68 | 98.68 | 49,843 |
| Feb 27, 2024 | 96.00 | 99.84 | 95.00 | 99.00 | 99.00 | 87,143 |
| Feb 26, 2024 | 99.10 | 99.54 | 96.60 | 96.60 | 96.60 | 100,662 |
| Feb 23, 2024 | 101.40 | 102.80 | 99.40 | 99.56 | 99.56 | 87,786 |
| Feb 22, 2024 | 98.80 | 101.65 | 98.52 | 101.15 | 101.15 | 102,802 |
| Feb 21, 2024 | 99.26 | 101.60 | 98.74 | 98.80 | 98.80 | 49,509 |
| Feb 20, 2024 | 99.26 | 99.62 | 97.54 | 98.44 | 98.44 | 51,672 |
| Feb 19, 2024 | 98.12 | 100.00 | 97.30 | 99.34 | 99.34 | 54,750 |
| Feb 16, 2024 | 98.24 | 99.72 | 97.32 | 98.94 | 98.94 | 82,298 |
| Feb 15, 2024 | 100.00 | 101.80 | 97.28 | 97.28 | 97.28 | 182,238 |
| Feb 14, 2024 | 97.12 | 98.12 | 96.52 | 97.46 | 97.46 | 72,612 |
| Feb 13, 2024 | 99.34 | 100.10 | 98.00 | 98.20 | 98.20 | 70,404 |
| Feb 12, 2024 | 98.74 | 100.25 | 98.46 | 98.46 | 98.46 | 60,321 |
| Feb 09, 2024 | 99.56 | 99.84 | 97.60 | 98.54 | 98.54 | 62,256 |
| Feb 08, 2024 | 98.86 | 100.60 | 98.38 | 99.88 | 99.88 | 75,163 |
| Feb 07, 2024 | 99.30 | 99.92 | 98.20 | 98.36 | 98.36 | 44,007 |
| Feb 06, 2024 | 97.76 | 100.30 | 97.76 | 99.48 | 99.48 | 94,707 |
| Feb 05, 2024 | 95.28 | 98.56 | 95.28 | 97.58 | 97.58 | 88,572 |
| Feb 02, 2024 | 95.16 | 97.54 | 95.16 | 95.40 | 95.40 | 80,209 |
| Feb 01, 2024 | 94.00 | 95.32 | 93.66 | 94.86 | 94.86 | 83,451 |
| Jan 31, 2024 | 94.90 | 94.94 | 92.16 | 94.28 | 94.28 | 269,788 |
| Jan 30, 2024 | 96.50 | 97.02 | 93.66 | 96.56 | 96.56 | 125,701 |
| Jan 29, 2024 | 97.74 | 99.14 | 96.58 | 97.36 | 97.36 | 191,360 |
| Jan 26, 2024 | 96.24 | 103.65 | 96.24 | 101.25 | 101.25 | 553,969 |
| Jan 25, 2024 | 88.60 | 88.78 | 86.98 | 87.92 | 87.92 | 119,248 |
| Jan 24, 2024 | 89.84 | 90.68 | 87.60 | 88.00 | 88.00 | 92,635 |
| Jan 23, 2024 | 88.40 | 89.84 | 87.24 | 89.06 | 89.06 | 110,598 |
| Jan 22, 2024 | 90.30 | 91.00 | 87.98 | 88.24 | 88.24 | 78,842 |
| Jan 19, 2024 | 90.50 | 91.32 | 88.40 | 89.58 | 89.58 | 86,529 |
| Jan 18, 2024 | 91.94 | 92.80 | 89.80 | 90.22 | 90.22 | 140,912 |
| Jan 17, 2024 | 91.40 | 92.82 | 90.76 | 91.98 | 91.98 | 89,966 |
| Jan 16, 2024 | 92.86 | 94.06 | 91.38 | 93.04 | 93.04 | 114,956 |
| Jan 15, 2024 | 93.22 | 93.74 | 92.70 | 93.26 | 93.26 | 88,653 |
| Jan 12, 2024 | 96.84 | 97.80 | 93.26 | 94.74 | 94.74 | 148,178 |
| Jan 11, 2024 | 95.60 | 97.34 | 94.86 | 97.20 | 97.20 | 172,068 |
| Jan 10, 2024 | 96.12 | 98.80 | 95.28 | 95.28 | 95.28 | 222,764 |
| Jan 09, 2024 | 97.90 | 97.98 | 94.44 | 96.42 | 96.42 | 197,642 |
| Jan 08, 2024 | 96.00 | 98.18 | 94.80 | 97.96 | 97.96 | 236,328 |
| Jan 05, 2024 | 104.65 | 105.05 | 92.62 | 95.88 | 95.88 | 604,924 |
| Jan 04, 2024 | 108.90 | 110.60 | 108.30 | 108.95 | 108.95 | 48,777 |
| Jan 03, 2024 | 112.00 | 112.20 | 108.45 | 109.05 | 109.05 | 99,346 |
| Jan 02, 2024 | 114.90 | 114.90 | 109.25 | 111.85 | 111.85 | 84,258 |
| Dec 29, 2023 | 114.45 | 115.80 | 114.45 | 115.00 | 115.00 | 35,028 |
| Dec 28, 2023 | 115.30 | 115.50 | 114.30 | 114.45 | 114.45 | 35,278 |
| Dec 27, 2023 | 114.80 | 115.65 | 114.05 | 114.80 | 114.80 | 52,439 |
| Dec 22, 2023 | 113.35 | 115.80 | 113.35 | 114.60 | 114.60 | 41,596 |
| *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.