Rémy Cointreau SA (RMC.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 04:26PM CEST
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 12, 2022 | 190.20 | 190.20 | 186.90 | 186.90 | 186.90 | - |
| Aug 11, 2022 | 190.70 | 191.40 | 190.30 | 191.40 | 191.40 | 10 |
| Aug 10, 2022 | 185.70 | 190.10 | 185.70 | 190.10 | 190.10 | - |
| Aug 09, 2022 | 187.30 | 187.30 | 187.00 | 187.00 | 187.00 | - |
| Aug 08, 2022 | 185.20 | 189.40 | 185.20 | 189.40 | 189.40 | 3 |
| Aug 05, 2022 | 189.90 | 189.90 | 185.70 | 185.70 | 185.70 | - |
| Aug 04, 2022 | 188.70 | 188.70 | 188.70 | 188.70 | 188.70 | - |
| Aug 03, 2022 | 187.00 | 187.00 | 186.90 | 186.90 | 186.90 | - |
| Aug 02, 2022 | 190.60 | 190.60 | 190.60 | 190.60 | 190.60 | - |
| Aug 01, 2022 | 188.00 | 191.60 | 188.00 | 191.60 | 191.60 | - |
| Jul 29, 2022 | 192.30 | 193.90 | 192.30 | 193.90 | 193.90 | - |
| Jul 28, 2022 | 185.90 | 188.40 | 185.90 | 188.40 | 188.40 | - |
| Jul 27, 2022 | 179.20 | 183.00 | 179.20 | 183.00 | 183.00 | - |
| Jul 27, 2022 | 1 Dividend | |||||
| Jul 26, 2022 | 184.20 | 184.20 | 180.30 | 180.30 | 179.30 | - |
| Jul 25, 2022 | 182.80 | 182.80 | 182.10 | 182.30 | 181.29 | - |
| Jul 22, 2022 | 179.60 | 182.10 | 179.60 | 182.10 | 181.09 | 18 |
| Jul 21, 2022 | 180.40 | 180.40 | 180.40 | 180.40 | 179.40 | - |
| Jul 20, 2022 | 178.90 | 178.90 | 178.90 | 178.90 | 177.91 | - |
| Jul 19, 2022 | 178.70 | 178.70 | 177.50 | 177.50 | 176.52 | 50 |
| Jul 18, 2022 | 178.00 | 179.70 | 178.00 | 179.30 | 178.31 | 68 |
| Jul 15, 2022 | 180.80 | 180.80 | 176.10 | 176.10 | 175.12 | - |
| Jul 14, 2022 | 182.80 | 182.80 | 182.80 | 182.80 | 181.79 | - |
| Jul 13, 2022 | 177.30 | 177.30 | 177.30 | 177.30 | 176.32 | - |
| Jul 12, 2022 | 176.30 | 178.60 | 176.30 | 178.60 | 177.61 | - |
| Jul 11, 2022 | 174.80 | 177.60 | 174.80 | 177.60 | 176.61 | - |
| Jul 08, 2022 | 178.10 | 178.10 | 178.10 | 178.10 | 177.11 | - |
| Jul 07, 2022 | 180.90 | 180.90 | 180.90 | 180.90 | 179.90 | - |
| Jul 06, 2022 | 175.50 | 178.80 | 175.50 | 178.80 | 177.81 | - |
| Jul 05, 2022 | 169.20 | 171.00 | 169.20 | 171.00 | 170.05 | 18 |
| Jul 04, 2022 | 167.60 | 167.60 | 167.60 | 167.60 | 166.67 | - |
| Jul 01, 2022 | 164.00 | 164.00 | 164.00 | 164.00 | 163.09 | - |
| Jun 30, 2022 | 163.60 | 165.60 | 162.80 | 165.60 | 164.68 | 20 |
| Jun 29, 2022 | 167.30 | 167.30 | 166.10 | 166.10 | 165.18 | - |
| Jun 28, 2022 | 167.90 | 169.80 | 167.90 | 169.80 | 168.86 | - |
| Jun 27, 2022 | 169.30 | 169.30 | 169.30 | 169.30 | 168.36 | - |
| Jun 24, 2022 | 163.10 | 163.10 | 163.10 | 163.10 | 162.20 | - |
| Jun 23, 2022 | 160.90 | 160.90 | 160.90 | 160.90 | 160.01 | - |
| Jun 22, 2022 | 158.00 | 158.00 | 158.00 | 158.00 | 157.12 | - |
| Jun 21, 2022 | 155.80 | 155.80 | 155.80 | 155.80 | 154.94 | - |
| Jun 20, 2022 | 154.70 | 154.70 | 154.70 | 154.70 | 153.84 | - |
| Jun 17, 2022 | 153.70 | 153.70 | 153.70 | 153.70 | 152.85 | - |
| Jun 16, 2022 | 156.70 | 156.70 | 156.70 | 156.70 | 155.83 | - |
| Jun 15, 2022 | 154.50 | 154.50 | 154.50 | 154.50 | 153.64 | - |
| Jun 14, 2022 | 164.70 | 164.70 | 158.30 | 158.30 | 157.42 | 200 |
| Jun 13, 2022 | 162.00 | 164.10 | 162.00 | 164.10 | 163.19 | 2 |
| Jun 10, 2022 | 167.90 | 167.90 | 167.90 | 167.90 | 166.97 | - |
| Jun 09, 2022 | 170.30 | 170.30 | 168.60 | 168.60 | 167.66 | 103 |
| Jun 08, 2022 | 176.60 | 176.60 | 176.60 | 176.60 | 175.62 | - |
| Jun 07, 2022 | 178.20 | 178.20 | 178.20 | 178.20 | 177.21 | - |
| Jun 06, 2022 | 180.40 | 181.10 | 180.40 | 181.10 | 180.10 | - |
| Jun 03, 2022 | 180.30 | 180.30 | 179.10 | 179.80 | 178.80 | 30 |
| Jun 02, 2022 | 171.00 | 178.70 | 171.00 | 178.70 | 177.71 | 22 |
| Jun 01, 2022 | 171.70 | 172.50 | 171.50 | 171.50 | 170.55 | - |
| May 31, 2022 | 174.40 | 174.40 | 172.50 | 172.50 | 171.54 | - |
| May 30, 2022 | 171.40 | 175.80 | 171.40 | 175.80 | 174.82 | - |
| May 27, 2022 | 164.90 | 164.90 | 164.90 | 164.90 | 163.99 | - |
| May 26, 2022 | 165.00 | 165.00 | 165.00 | 165.00 | 164.08 | - |
| May 25, 2022 | 165.40 | 166.10 | 165.40 | 166.10 | 165.18 | - |
| May 24, 2022 | 166.70 | 166.70 | 164.20 | 164.20 | 163.29 | - |
| May 23, 2022 | 168.40 | 168.40 | 168.10 | 168.10 | 167.17 | - |
| May 20, 2022 | 167.20 | 167.20 | 166.60 | 166.60 | 165.68 | - |
| May 19, 2022 | 167.80 | 167.80 | 167.80 | 167.80 | 166.87 | - |
| May 18, 2022 | 175.30 | 175.30 | 170.60 | 170.60 | 169.65 | - |
| May 17, 2022 | 175.80 | 176.80 | 175.00 | 175.00 | 174.03 | 20 |
| May 16, 2022 | 174.10 | 174.10 | 174.10 | 174.10 | 173.13 | - |
| May 13, 2022 | 170.20 | 174.30 | 170.20 | 174.30 | 173.33 | - |
| May 12, 2022 | 168.90 | 168.90 | 166.00 | 166.00 | 165.08 | - |
| May 11, 2022 | 167.90 | 171.30 | 167.90 | 171.10 | 170.15 | 20 |
| May 10, 2022 | 164.80 | 165.60 | 164.80 | 165.60 | 164.68 | - |
| May 09, 2022 | 169.80 | 169.80 | 164.90 | 164.90 | 163.99 | - |
| May 06, 2022 | 183.60 | 183.60 | 183.60 | 183.60 | 182.58 | - |
| May 05, 2022 | 188.00 | 188.00 | 184.00 | 184.00 | 182.98 | 9 |
| May 04, 2022 | 193.10 | 193.10 | 193.10 | 193.10 | 192.03 | - |
| May 03, 2022 | 191.70 | 193.20 | 191.70 | 193.20 | 192.13 | - |
| May 02, 2022 | 186.90 | 189.50 | 186.90 | 189.50 | 188.45 | - |
| Apr 29, 2022 | 186.60 | 189.60 | 186.60 | 189.60 | 188.55 | - |
| Apr 28, 2022 | 187.70 | 187.70 | 185.10 | 185.60 | 184.57 | 2 |
| Apr 27, 2022 | 185.30 | 185.30 | 184.20 | 184.20 | 183.18 | - |
| Apr 26, 2022 | 186.40 | 186.50 | 186.40 | 186.50 | 185.47 | - |
| Apr 25, 2022 | 186.20 | 186.20 | 186.20 | 186.20 | 185.17 | - |
| Apr 22, 2022 | 186.20 | 186.20 | 186.20 | 186.20 | 185.17 | - |
| Apr 21, 2022 | 189.00 | 189.00 | 189.00 | 189.00 | 187.95 | - |
| Apr 20, 2022 | 187.70 | 187.70 | 187.70 | 187.70 | 186.66 | - |
| Apr 19, 2022 | 188.10 | 188.10 | 188.10 | 188.10 | 187.06 | - |
| Apr 14, 2022 | 183.10 | 188.30 | 183.10 | 188.30 | 187.26 | - |
| Apr 13, 2022 | 191.20 | 191.20 | 182.00 | 182.00 | 180.99 | - |
| Apr 12, 2022 | 194.70 | 194.70 | 189.30 | 189.30 | 188.25 | - |
| Apr 11, 2022 | 196.70 | 196.70 | 196.70 | 196.70 | 195.61 | - |
| Apr 08, 2022 | 190.90 | 193.40 | 190.90 | 193.40 | 192.33 | - |
| Apr 07, 2022 | 190.30 | 190.30 | 188.50 | 188.70 | 187.65 | - |
| Apr 06, 2022 | 194.30 | 194.30 | 189.80 | 189.80 | 188.75 | - |
| Apr 05, 2022 | 190.50 | 192.70 | 190.50 | 192.70 | 191.63 | - |
| Apr 04, 2022 | 186.80 | 189.70 | 186.80 | 189.70 | 188.65 | - |
| Apr 01, 2022 | 186.80 | 186.80 | 185.60 | 185.60 | 184.57 | - |
| Mar 31, 2022 | 185.10 | 185.10 | 185.10 | 185.10 | 184.07 | - |
| Mar 30, 2022 | 184.90 | 185.40 | 184.90 | 185.40 | 184.37 | - |
| Mar 29, 2022 | 183.10 | 185.50 | 183.10 | 185.50 | 184.47 | - |
| Mar 28, 2022 | 176.00 | 180.60 | 176.00 | 180.60 | 179.60 | - |
| Mar 25, 2022 | 175.30 | 177.40 | 175.30 | 177.40 | 176.42 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
