Pernod Ricard SA (RI.MX)
Mexico - Mexico Delayed Price. Currency in MXN
Add to watchlist
As of 01:00PM CST. Market open.
Time Period:
Sept 28, 2022 - Sept 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 28, 2023 | 637.11 | 638.23 | 634.73 | 636.69 | 636.69 | 81,845,992 |
| Sept 27, 2023 | 2,991.14 | 2,991.14 | 2,991.14 | 2,991.14 | 2,991.14 | - |
| Sept 26, 2023 | 2,991.14 | 2,991.14 | 2,991.14 | 2,991.14 | 2,991.14 | - |
| Sept 25, 2023 | 2,991.14 | 2,991.14 | 2,991.14 | 2,991.14 | 2,991.14 | 387 |
| Sept 22, 2023 | 3,039.26 | 3,039.26 | 3,039.26 | 3,039.26 | 3,039.26 | 155 |
| Sept 21, 2023 | 3,184.62 | 3,184.62 | 3,184.62 | 3,184.62 | 3,184.62 | - |
| Sept 20, 2023 | 3,184.62 | 3,184.62 | 3,184.62 | 3,184.62 | 3,184.62 | - |
| Sept 19, 2023 | 3,184.62 | 3,184.62 | 3,184.62 | 3,184.62 | 3,184.62 | - |
| Sept 18, 2023 | 3,184.62 | 3,184.62 | 3,184.62 | 3,184.62 | 3,184.62 | - |
| Sept 15, 2023 | 3,184.62 | 3,184.62 | 3,184.62 | 3,184.62 | 3,184.62 | - |
| Sept 14, 2023 | 3,184.62 | 3,184.62 | 3,184.62 | 3,184.62 | 3,184.62 | - |
| Sept 13, 2023 | 3,184.62 | 3,184.62 | 3,184.62 | 3,184.62 | 3,184.62 | 184 |
| Sept 12, 2023 | 3,384.31 | 3,384.31 | 3,384.31 | 3,384.31 | 3,384.31 | - |
| Sept 11, 2023 | 3,384.31 | 3,384.31 | 3,384.31 | 3,384.31 | 3,384.31 | - |
| Sept 08, 2023 | 3,384.31 | 3,384.31 | 3,384.31 | 3,384.31 | 3,384.31 | - |
| Sept 07, 2023 | 3,384.31 | 3,384.31 | 3,384.31 | 3,384.31 | 3,384.31 | - |
| Sept 06, 2023 | 3,384.31 | 3,384.31 | 3,384.31 | 3,384.31 | 3,384.31 | - |
| Sept 05, 2023 | 3,384.31 | 3,384.31 | 3,384.31 | 3,384.31 | 3,384.31 | - |
| Sept 04, 2023 | 3,384.31 | 3,384.31 | 3,384.31 | 3,384.31 | 3,384.31 | - |
| Sept 01, 2023 | 3,384.31 | 3,384.31 | 3,384.31 | 3,384.31 | 3,384.31 | 65 |
| Aug 31, 2023 | 3,573.39 | 3,573.39 | 3,573.39 | 3,573.39 | 3,573.39 | - |
| Aug 30, 2023 | 3,573.39 | 3,573.39 | 3,573.39 | 3,573.39 | 3,573.39 | - |
| Aug 29, 2023 | 3,573.39 | 3,573.39 | 3,573.39 | 3,573.39 | 3,573.39 | 93 |
| Aug 28, 2023 | 3,514.85 | 3,514.85 | 3,514.85 | 3,514.85 | 3,514.85 | - |
| Aug 25, 2023 | 3,514.85 | 3,514.85 | 3,514.85 | 3,514.85 | 3,514.85 | - |
| Aug 24, 2023 | 3,514.85 | 3,514.85 | 3,514.85 | 3,514.85 | 3,514.85 | - |
| Aug 23, 2023 | 3,514.85 | 3,514.85 | 3,514.85 | 3,514.85 | 3,514.85 | - |
| Aug 22, 2023 | 3,514.85 | 3,514.85 | 3,514.85 | 3,514.85 | 3,514.85 | 125 |
| Aug 21, 2023 | 3,653.46 | 3,653.46 | 3,653.46 | 3,653.46 | 3,653.46 | - |
| Aug 18, 2023 | 3,653.46 | 3,653.46 | 3,653.46 | 3,653.46 | 3,653.46 | - |
| Aug 17, 2023 | 3,653.46 | 3,653.46 | 3,653.46 | 3,653.46 | 3,653.46 | - |
| Aug 16, 2023 | 3,653.46 | 3,653.46 | 3,653.46 | 3,653.46 | 3,653.46 | - |
| Aug 15, 2023 | 3,653.46 | 3,653.46 | 3,653.46 | 3,653.46 | 3,653.46 | - |
| Aug 14, 2023 | 3,653.46 | 3,653.46 | 3,653.46 | 3,653.46 | 3,653.46 | - |
| Aug 11, 2023 | 3,653.46 | 3,653.46 | 3,653.46 | 3,653.46 | 3,653.46 | - |
| Aug 10, 2023 | 3,653.46 | 3,653.46 | 3,653.46 | 3,653.46 | 3,653.46 | - |
| Aug 09, 2023 | 3,653.46 | 3,653.46 | 3,653.46 | 3,653.46 | 3,653.46 | - |
| Aug 08, 2023 | 3,653.46 | 3,653.46 | 3,653.46 | 3,653.46 | 3,653.46 | - |
| Aug 07, 2023 | 3,648.61 | 3,653.46 | 3,648.61 | 3,653.46 | 3,653.46 | 610 |
| Aug 04, 2023 | 3,676.06 | 3,676.06 | 3,676.06 | 3,676.06 | 3,676.06 | - |
| Aug 03, 2023 | 3,676.06 | 3,676.06 | 3,676.06 | 3,676.06 | 3,676.06 | - |
| Aug 02, 2023 | 3,676.06 | 3,676.06 | 3,676.06 | 3,676.06 | 3,676.06 | - |
| Aug 01, 2023 | 3,676.06 | 3,676.06 | 3,676.06 | 3,676.06 | 3,676.06 | - |
| Jul 31, 2023 | 3,676.06 | 3,676.06 | 3,676.06 | 3,676.06 | 3,676.06 | - |
| Jul 28, 2023 | 3,676.06 | 3,676.06 | 3,676.06 | 3,676.06 | 3,676.06 | - |
| Jul 27, 2023 | 3,676.06 | 3,676.06 | 3,676.06 | 3,676.06 | 3,676.06 | - |
| Jul 26, 2023 | 3,676.06 | 3,676.06 | 3,676.06 | 3,676.06 | 3,676.06 | - |
| Jul 25, 2023 | 3,676.06 | 3,676.06 | 3,676.06 | 3,676.06 | 3,676.06 | - |
| Jul 24, 2023 | 3,676.06 | 3,676.06 | 3,676.06 | 3,676.06 | 3,676.06 | - |
| Jul 21, 2023 | 3,676.06 | 3,676.06 | 3,676.06 | 3,676.06 | 3,676.06 | - |
| Jul 20, 2023 | 3,676.06 | 3,676.06 | 3,676.06 | 3,676.06 | 3,676.06 | - |
| Jul 19, 2023 | 3,676.06 | 3,676.06 | 3,676.06 | 3,676.06 | 3,676.06 | - |
| Jul 18, 2023 | 3,676.06 | 3,676.06 | 3,676.06 | 3,676.06 | 3,676.06 | - |
| Jul 17, 2023 | 3,676.06 | 3,676.06 | 3,676.06 | 3,676.06 | 3,676.06 | - |
| Jul 14, 2023 | 3,676.06 | 3,676.06 | 3,676.06 | 3,676.06 | 3,676.06 | - |
| Jul 13, 2023 | 3,676.06 | 3,676.06 | 3,676.06 | 3,676.06 | 3,676.06 | - |
| Jul 12, 2023 | 3,676.06 | 3,676.06 | 3,676.06 | 3,676.06 | 3,676.06 | - |
| Jul 11, 2023 | 3,676.06 | 3,676.06 | 3,676.06 | 3,676.06 | 3,676.06 | - |
| Jul 10, 2023 | 3,676.06 | 3,676.06 | 3,676.06 | 3,676.06 | 3,676.06 | - |
| Jul 07, 2023 | 3,676.06 | 3,676.06 | 3,676.06 | 3,676.06 | 3,676.06 | - |
| Jul 06, 2023 | 3,676.06 | 3,676.06 | 3,676.06 | 3,676.06 | 3,676.06 | - |
| Jul 05, 2023 | 3,676.06 | 3,676.06 | 3,676.06 | 3,676.06 | 3,676.06 | - |
| Jul 04, 2023 | 3,676.06 | 3,676.06 | 3,676.06 | 3,676.06 | 3,674.00 | - |
| Jul 03, 2023 | 3,676.06 | 3,676.06 | 3,676.06 | 3,676.06 | 3,674.00 | - |
| Jun 30, 2023 | 3,676.06 | 3,676.06 | 3,676.06 | 3,676.06 | 3,674.00 | - |
| Jun 29, 2023 | 3,676.06 | 3,676.06 | 3,676.06 | 3,676.06 | 3,674.00 | - |
| Jun 28, 2023 | 3,676.06 | 3,676.06 | 3,676.06 | 3,676.06 | 3,674.00 | - |
| Jun 27, 2023 | 3,676.06 | 3,676.06 | 3,676.06 | 3,676.06 | 3,674.00 | - |
| Jun 26, 2023 | 3,676.06 | 3,676.06 | 3,676.06 | 3,676.06 | 3,674.00 | 279 |
| Jun 23, 2023 | 3,759.15 | 3,759.15 | 3,759.15 | 3,759.15 | 3,757.04 | - |
| Jun 22, 2023 | 3,759.15 | 3,759.15 | 3,759.15 | 3,759.15 | 3,757.04 | - |
| Jun 21, 2023 | 3,759.15 | 3,759.15 | 3,759.15 | 3,759.15 | 3,757.04 | - |
| Jun 20, 2023 | 3,759.15 | 3,759.15 | 3,759.15 | 3,759.15 | 3,757.04 | - |
| Jun 19, 2023 | 3,759.15 | 3,759.15 | 3,759.15 | 3,759.15 | 3,757.04 | - |
| Jun 16, 2023 | 3,759.15 | 3,759.15 | 3,759.15 | 3,759.15 | 3,757.04 | - |
| Jun 15, 2023 | 3,759.15 | 3,759.15 | 3,759.15 | 3,759.15 | 3,757.04 | - |
| Jun 14, 2023 | 3,759.15 | 3,759.15 | 3,759.15 | 3,759.15 | 3,757.04 | - |
| Jun 13, 2023 | 3,759.15 | 3,759.15 | 3,759.15 | 3,759.15 | 3,757.04 | 99 |
| Jun 12, 2023 | 3,681.99 | 3,681.99 | 3,681.99 | 3,681.99 | 3,679.93 | 14 |
| Jun 09, 2023 | 3,784.93 | 3,784.93 | 3,784.93 | 3,784.93 | 3,782.81 | - |
| Jun 08, 2023 | 3,784.93 | 3,784.93 | 3,784.93 | 3,784.93 | 3,782.81 | - |
| Jun 07, 2023 | 3,784.93 | 3,784.93 | 3,784.93 | 3,784.93 | 3,782.81 | - |
| Jun 06, 2023 | 3,784.93 | 3,784.93 | 3,784.93 | 3,784.93 | 3,782.81 | - |
| Jun 05, 2023 | 3,784.93 | 3,784.93 | 3,784.93 | 3,784.93 | 3,782.81 | - |
| Jun 02, 2023 | 3,784.93 | 3,784.93 | 3,784.93 | 3,784.93 | 3,782.81 | - |
| Jun 01, 2023 | 3,784.93 | 3,784.93 | 3,784.93 | 3,784.93 | 3,782.81 | 153 |
| May 31, 2023 | 3,883.55 | 3,883.55 | 3,883.55 | 3,883.55 | 3,881.37 | - |
| May 30, 2023 | 3,883.55 | 3,883.55 | 3,883.55 | 3,883.55 | 3,881.37 | 92 |
| May 29, 2023 | 4,113.79 | 4,113.79 | 4,113.79 | 4,113.79 | 4,111.48 | - |
| May 26, 2023 | 4,113.79 | 4,113.79 | 4,113.79 | 4,113.79 | 4,111.48 | - |
| May 25, 2023 | 4,113.79 | 4,113.79 | 4,113.79 | 4,113.79 | 4,111.48 | - |
| May 24, 2023 | 4,113.79 | 4,113.79 | 4,113.79 | 4,113.79 | 4,111.48 | - |
| May 23, 2023 | 4,113.79 | 4,113.79 | 4,113.79 | 4,113.79 | 4,111.48 | - |
| May 22, 2023 | 4,113.79 | 4,113.79 | 4,113.79 | 4,113.79 | 4,111.48 | 225 |
| May 19, 2023 | 4,089.33 | 4,089.33 | 4,089.33 | 4,089.33 | 4,087.04 | - |
| May 18, 2023 | 4,089.33 | 4,089.33 | 4,089.33 | 4,089.33 | 4,087.04 | - |
| May 17, 2023 | 4,089.33 | 4,089.33 | 4,089.33 | 4,089.33 | 4,087.04 | - |
| May 16, 2023 | 4,089.33 | 4,089.33 | 4,089.33 | 4,089.33 | 4,087.04 | - |
| May 15, 2023 | 4,089.33 | 4,089.33 | 4,089.33 | 4,089.33 | 4,087.04 | - |
| May 12, 2023 | 4,089.33 | 4,089.33 | 4,089.33 | 4,089.33 | 4,087.04 | 110 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
