Rémy Cointreau SA (RCO.PA)

Compare

41.32

-1.22

(-2.87%)

As of 4:28:48 PM GMT+2. Market Open.

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	42.38	43.30	40.98	41.32	41.32	78,226
Apr 3, 2025	43.00	45.10	42.28	42.54	42.54	139,355
Apr 2, 2025	42.48	44.58	42.10	44.12	44.12	101,177
Apr 1, 2025	43.64	43.88	42.84	42.98	42.98	86,487
Mar 31, 2025	44.66	44.66	43.04	43.14	43.14	107,073
Mar 28, 2025	43.58	46.20	43.52	45.16	45.16	162,766
Mar 27, 2025	44.52	44.60	43.84	43.84	43.84	81,256
Mar 26, 2025	44.52	45.34	44.32	44.90	44.90	62,857
Mar 25, 2025	44.86	45.76	44.56	44.60	44.60	53,273
Mar 24, 2025	45.80	46.26	44.80	44.80	44.80	76,456
Mar 21, 2025	45.14	45.52	44.80	45.30	45.30	307,340
Mar 20, 2025	45.00	45.94	44.74	45.66	45.66	81,748
Mar 19, 2025	45.74	46.12	44.64	45.10	45.10	131,456
Mar 18, 2025	45.96	47.20	45.92	46.14	46.14	89,912
Mar 17, 2025	44.52	45.68	44.06	45.62	45.62	178,054
Mar 14, 2025	45.38	45.86	43.94	44.32	44.32	155,036
Mar 13, 2025	47.24	47.60	44.74	44.86	44.86	282,773
Mar 12, 2025	49.80	49.92	47.06	47.06	47.06	161,986
Mar 11, 2025	50.90	51.70	48.90	49.54	49.54	133,417
Mar 10, 2025	49.50	50.70	48.52	50.70	50.70	85,955
Mar 7, 2025	50.75	50.75	48.30	48.96	48.96	100,258
Mar 6, 2025	50.20	50.85	49.54	50.40	50.40	63,543
Mar 5, 2025	48.68	50.75	48.68	49.68	49.68	94,026
Mar 4, 2025	49.90	50.45	47.72	48.76	48.76	121,920
Mar 3, 2025	50.80	51.35	50.10	50.60	50.60	70,447
Feb 28, 2025	49.66	51.00	49.34	50.85	50.85	118,750
Feb 27, 2025	50.50	50.50	49.14	50.10	50.10	72,142
Feb 26, 2025	50.05	51.40	50.05	50.85	50.85	71,474
Feb 25, 2025	49.94	50.55	49.60	50.10	50.10	84,913
Feb 24, 2025	50.05	50.75	49.44	50.15	50.15	80,461
Feb 21, 2025	48.30	49.66	48.30	49.66	49.66	68,033
Feb 20, 2025	48.12	49.10	47.80	47.86	47.86	83,178
Feb 19, 2025	48.56	49.28	48.02	48.18	48.18	61,247
Feb 18, 2025	49.14	49.24	48.00	48.62	48.62	64,117
Feb 17, 2025	48.98	49.36	48.50	49.02	49.02	75,357
Feb 14, 2025	50.00	50.30	48.96	49.10	49.10	65,700
Feb 13, 2025	49.96	51.10	49.42	49.60	49.60	96,883
Feb 12, 2025	50.00	50.75	48.50	48.52	48.52	111,028
Feb 11, 2025	49.42	49.90	49.10	49.58	49.58	75,431
Feb 10, 2025	50.25	50.55	49.60	49.74	49.74	75,675
Feb 7, 2025	51.05	51.35	49.88	49.88	49.88	101,548
Feb 6, 2025	51.55	52.00	51.10	51.10	51.10	118,557
Feb 5, 2025	51.80	52.35	50.90	50.90	50.90	146,013
Feb 4, 2025	52.50	52.85	51.25	51.85	51.85	160,389
Feb 3, 2025	51.30	54.05	51.20	53.15	53.15	93,603
Jan 31, 2025	56.00	56.60	54.80	55.25	55.25	154,149
Jan 30, 2025	55.50	57.15	55.15	56.00	56.00	80,013
Jan 29, 2025	57.95	58.75	55.45	55.45	55.45	175,744
Jan 28, 2025	58.60	60.75	58.55	59.85	59.85	198,637
Jan 27, 2025	56.85	58.95	56.60	58.60	58.60	70,915
Jan 24, 2025	55.65	57.65	55.35	57.65	57.65	96,343
Jan 23, 2025	54.25	55.00	53.65	54.35	54.35	62,394
Jan 22, 2025	55.40	55.65	54.00	54.60	54.60	78,492
Jan 21, 2025	56.00	56.25	55.40	55.70	55.70	59,134
Jan 20, 2025	55.40	56.45	54.95	56.05	56.05	58,567
Jan 17, 2025	54.70	56.60	54.40	55.40	55.40	131,912
Jan 16, 2025	54.50	55.40	54.00	54.30	54.30	84,380
Jan 15, 2025	53.20	53.65	52.05	52.80	52.80	93,986
Jan 14, 2025	51.35	54.45	51.00	52.60	52.60	166,027
Jan 13, 2025	54.70	55.20	54.20	54.60	54.60	76,209
Jan 10, 2025	57.65	58.05	55.00	55.20	55.20	103,126
Jan 9, 2025	57.25	58.45	57.25	58.00	58.00	36,786
Jan 8, 2025	57.50	59.60	57.25	57.95	57.95	96,539
Jan 7, 2025	56.55	58.35	56.35	58.05	58.05	123,813
Jan 6, 2025	54.80	58.40	54.60	56.70	56.70	139,360
Jan 3, 2025	57.55	57.85	54.65	54.70	54.70	144,943
Jan 2, 2025	59.00	59.50	57.55	57.60	57.60	75,866
Dec 31, 2024	58.00	58.55	57.70	58.40	58.40	20,905
Dec 30, 2024	58.50	58.75	57.25	57.95	57.95	60,045
Dec 27, 2024	58.55	58.95	58.15	58.90	58.90	58,614
Dec 24, 2024	58.50	58.80	57.95	57.95	57.95	19,197
Dec 23, 2024	58.60	58.60	57.25	58.20	58.20	68,937
Dec 20, 2024	58.75	59.25	58.30	58.80	58.80	105,663
Dec 19, 2024	57.95	59.40	57.60	59.10	59.10	68,187
Dec 18, 2024	59.85	60.40	59.25	59.25	59.25	70,775
Dec 17, 2024	60.95	61.25	60.10	60.10	60.10	125,828
Dec 16, 2024	63.15	63.95	61.50	61.50	61.50	134,701
Dec 13, 2024	64.65	65.05	63.65	63.85	63.85	98,758
Dec 12, 2024	64.30	65.55	64.10	64.75	64.75	136,870
Dec 11, 2024	62.80	63.95	62.35	63.80	63.80	154,557
Dec 10, 2024	62.45	63.55	61.95	63.40	63.40	135,487
Dec 9, 2024	61.30	63.30	61.15	62.80	62.80	144,749
Dec 6, 2024	59.20	60.70	59.00	60.40	60.40	132,457
Dec 5, 2024	57.40	59.05	56.85	59.05	59.05	115,739
Dec 4, 2024	58.25	59.15	57.00	57.95	57.95	131,270
Dec 3, 2024	59.45	59.90	58.85	59.05	59.05	116,745
Dec 2, 2024	57.70	59.60	57.60	59.35	59.35	102,101
Nov 29, 2024	58.60	59.50	57.25	58.35	58.35	168,411
Nov 28, 2024	54.55	61.00	54.50	59.10	59.10	187,074
Nov 27, 2024	56.90	57.75	56.30	57.40	57.40	94,019
Nov 26, 2024	57.45	58.75	56.55	57.50	57.50	93,624
Nov 25, 2024	57.15	58.35	56.80	58.25	58.25	183,066
Nov 22, 2024	55.45	56.10	54.85	55.65	55.65	56,829
Nov 21, 2024	56.45	56.80	55.40	55.40	55.40	62,243
Nov 20, 2024	56.70	57.40	56.25	56.50	56.50	93,712
Nov 19, 2024	56.35	56.70	55.10	56.40	56.40	80,467
Nov 18, 2024	55.45	56.80	55.45	56.50	56.50	92,942
Nov 15, 2024	54.30	55.60	54.20	55.05	55.05	81,244
Nov 14, 2024	54.00	55.25	53.70	54.75	54.75	148,541
Nov 13, 2024	54.70	55.40	52.70	53.85	53.85	126,781
Nov 12, 2024	55.30	55.70	54.35	54.80	54.80	89,957
Nov 11, 2024	55.50	56.60	55.45	55.85	55.85	54,435
Nov 8, 2024	56.35	56.70	55.30	55.45	55.45	97,229
Nov 7, 2024	54.40	57.00	54.15	56.70	56.70	144,384
Nov 6, 2024	56.05	57.30	53.50	54.10	54.10	389,012
Nov 5, 2024	56.95	57.20	56.25	56.65	56.65	75,602
Nov 4, 2024	57.25	58.00	56.55	56.65	56.65	59,650
Nov 1, 2024	57.35	58.20	57.10	57.50	57.50	33,156
Oct 31, 2024	57.95	58.30	56.95	57.35	57.35	86,930
Oct 30, 2024	59.35	59.60	58.10	58.10	58.10	146,091
Oct 29, 2024	59.80	60.90	59.75	60.25	60.25	71,485
Oct 28, 2024	60.50	61.00	59.70	59.95	59.95	73,731
Oct 25, 2024	57.60	60.80	57.45	60.25	60.25	146,285
Oct 24, 2024	60.50	61.35	59.65	59.65	59.65	109,023
Oct 23, 2024	60.20	61.60	60.20	60.45	60.45	38,789
Oct 22, 2024	60.50	61.30	60.25	60.65	60.65	33,345
Oct 21, 2024	60.10	62.05	60.10	60.50	60.50	54,347
Oct 18, 2024	60.35	63.55	60.35	61.20	61.20	126,725
Oct 17, 2024	59.05	61.05	59.00	60.30	60.30	80,965
Oct 16, 2024	59.00	59.85	57.75	59.15	59.15	105,023
Oct 15, 2024	60.45	61.05	59.35	59.90	59.90	86,523
Oct 14, 2024	61.15	61.40	59.65	60.85	60.85	124,196
Oct 11, 2024	60.70	62.85	60.65	61.20	61.20	71,871
Oct 10, 2024	61.30	62.60	60.50	60.90	60.90	128,679
Oct 9, 2024	61.55	62.70	61.50	62.55	62.55	116,494
Oct 8, 2024	61.20	62.85	59.80	61.75	61.75	342,654
Oct 7, 2024	67.00	67.15	65.75	65.95	65.95	101,196
Oct 4, 2024	65.80	67.25	64.60	66.65	66.65	144,322
Oct 3, 2024	69.25	69.40	66.45	66.65	66.65	128,960
Oct 2, 2024	68.45	69.70	68.40	69.35	69.35	114,128
Oct 1, 2024	69.85	70.20	68.10	68.20	68.20	104,694
Sep 30, 2024	70.40	70.75	68.65	69.85	69.85	163,061
Sep 27, 2024	68.55	70.50	68.00	70.50	70.50	226,314
Sep 26, 2024	65.50	68.10	65.50	67.25	67.25	192,551
Sep 25, 2024	62.10	64.30	62.10	62.65	62.65	133,328
Sep 24, 2024	64.90	65.30	63.50	63.50	63.50	96,685
Sep 23, 2024	61.55	61.95	60.95	61.85	61.85	80,215
Sep 20, 2024	63.15	63.15	62.05	62.05	62.05	154,369
Sep 19, 2024	62.70	64.60	62.55	63.10	63.10	138,315
Sep 18, 2024	61.60	61.85	60.85	61.00	61.00	76,857
Sep 17, 2024	61.50	62.80	61.30	62.15	62.15	97,347
Sep 16, 2024	63.00	63.90	62.15	62.15	62.15	87,284
Sep 13, 2024	63.75	64.30	61.80	63.20	63.20	117,969
Sep 12, 2024	65.00	65.55	63.75	63.75	63.75	85,646
Sep 11, 2024	64.20	65.90	63.90	64.20	64.20	85,807
Sep 10, 2024	65.50	66.45	64.25	64.25	64.25	152,011
Sep 9, 2024	66.35	66.85	65.40	66.15	66.15	127,710
Sep 6, 2024	69.15	69.15	66.80	67.10	67.10	126,184
Sep 5, 2024	68.95	69.75	68.35	68.45	68.45	119,910
Sep 4, 2024	72.00	72.50	69.40	69.40	69.40	146,941
Sep 3, 2024	73.15	74.25	72.45	72.45	72.45	77,133
Sep 2, 2024	73.50	74.00	72.10	73.05	73.05	61,556
Aug 30, 2024	72.95	74.05	71.00	73.80	73.80	1,543,940
Aug 29, 2024	71.25	81.00	71.05	73.60	73.60	334,195
Aug 28, 2024	72.40	72.80	72.05	72.15	72.15	61,860
Aug 27, 2024	72.80	73.50	72.25	72.95	72.95	85,272
Aug 26, 2024	72.70	72.70	71.65	72.65	72.65	61,017
Aug 23, 2024	71.55	73.00	71.35	72.80	72.80	53,502
Aug 22, 2024	71.85	72.40	70.90	71.65	71.65	68,666
Aug 21, 2024	69.85	73.00	69.85	72.40	72.40	64,969
Aug 20, 2024	71.00	71.50	70.20	70.80	70.80	69,403
Aug 19, 2024	70.35	71.40	69.80	71.25	71.25	59,792
Aug 16, 2024	70.25	70.75	69.05	70.75	70.75	61,889
Aug 15, 2024	68.65	70.55	68.30	70.25	70.25	54,400
Aug 14, 2024	68.15	68.75	67.85	68.40	68.40	61,328
Aug 13, 2024	69.45	69.75	67.40	67.80	67.80	109,666
Aug 12, 2024	71.25	72.20	69.55	69.55	69.55	68,221
Aug 9, 2024	70.90	72.15	70.20	71.15	71.15	48,879
Aug 8, 2024	71.60	71.60	69.95	70.70	70.70	82,279
Aug 7, 2024	72.00	72.60	70.95	72.00	72.00	39,413
Aug 6, 2024	71.75	72.55	69.70	71.80	71.80	65,811
Aug 5, 2024	71.60	73.35	71.15	72.25	72.25	104,527
Aug 2, 2024	70.90	72.95	70.90	72.00	72.00	61,906
Aug 1, 2024	72.85	73.10	71.35	72.10	72.10	66,523
Jul 31, 2024	73.65	74.70	73.05	73.10	73.10	119,215
Jul 30, 2024	72.00	72.65	70.50	72.65	72.65	104,611
Jul 29, 2024	72.70	73.75	72.15	72.75	72.75	55,526
Jul 26, 2024	72.75	74.35	72.05	73.20	73.20	128,502
Jul 25, 2024	68.80	73.15	67.95	73.15	73.15	122,661
Jul 24, 2024	2.00 Dividend
Jul 24, 2024	72.00	72.80	68.10	69.45	69.45	138,223
Jul 23, 2024	72.95	73.70	72.35	72.80	70.80	104,623
Jul 22, 2024	71.25	73.40	71.25	73.30	71.29	115,099
Jul 19, 2024	74.40	74.75	71.00	71.25	69.29	119,099
Jul 18, 2024	76.45	76.85	74.75	75.15	73.09	85,110
Jul 17, 2024	75.00	76.00	74.50	75.40	73.33	70,512
Jul 16, 2024	75.10	76.15	74.50	75.00	72.94	67,600
Jul 15, 2024	75.15	75.70	74.40	75.35	73.28	64,558
Jul 12, 2024	75.90	76.10	74.90	75.60	73.52	107,010
Jul 11, 2024	73.60	75.30	73.50	75.30	73.23	91,258
Jul 10, 2024	72.15	75.45	72.15	73.50	71.48	121,797
Jul 9, 2024	73.45	74.85	72.10	72.15	70.17	82,183
Jul 8, 2024	76.00	76.85	73.55	73.75	71.72	97,849
Jul 5, 2024	79.10	79.10	76.30	76.30	74.20	127,100
Jul 4, 2024	78.10	79.45	75.45	77.80	75.66	117,277
Jul 3, 2024	77.40	79.20	77.15	78.75	76.59	92,132
Jul 2, 2024	76.65	77.35	76.15	76.75	74.64	79,504
Jul 1, 2024	80.50	81.35	77.60	77.60	75.47	89,492
Jun 28, 2024	77.30	78.10	76.50	77.90	75.76	121,603
Jun 27, 2024	79.35	80.40	77.10	77.50	75.37	104,435
Jun 26, 2024	80.25	80.50	78.90	79.20	77.02	57,954
Jun 25, 2024	78.50	80.85	78.00	80.25	78.05	123,781
Jun 24, 2024	76.65	80.10	76.65	79.35	77.17	123,670
Jun 21, 2024	77.25	77.70	76.45	76.95	74.84	287,949
Jun 20, 2024	76.00	79.40	75.60	77.90	75.76	195,253
Jun 19, 2024	76.95	77.00	75.00	75.75	73.67	177,617
Jun 18, 2024	79.40	79.55	76.70	77.30	75.18	172,017
Jun 17, 2024	80.10	80.55	77.65	79.35	77.17	129,845
Jun 14, 2024	79.80	81.65	79.30	80.10	77.90	140,746
Jun 13, 2024	85.00	85.00	80.20	80.35	78.14	172,748
Jun 12, 2024	84.40	85.75	83.50	85.50	83.15	153,374
Jun 11, 2024	81.60	84.30	80.75	84.30	81.98	188,934
Jun 10, 2024	82.00	83.10	81.30	81.75	79.50	102,605
Jun 7, 2024	83.30	84.35	82.00	83.70	81.40	126,179
Jun 6, 2024	87.00	88.50	82.65	83.35	81.06	202,056
Jun 5, 2024	84.65	85.25	81.90	83.40	81.11	143,439
Jun 4, 2024	85.75	86.20	84.70	85.50	83.15	74,454
Jun 3, 2024	86.25	86.70	85.20	85.20	82.86	86,860
May 31, 2024	85.45	85.70	84.85	85.50	83.15	127,664
May 30, 2024	84.15	85.75	84.00	85.20	82.86	83,909
May 29, 2024	86.55	87.10	84.45	84.85	82.52	111,413
May 28, 2024	89.05	89.20	87.20	87.20	84.80	61,521
May 27, 2024	88.00	89.60	87.90	88.75	86.31	48,097
May 24, 2024	87.30	88.85	86.95	88.20	85.78	106,372
May 23, 2024	89.75	90.05	87.65	88.05	85.63	66,161
May 22, 2024	91.00	91.30	88.90	89.70	87.24	102,030
May 21, 2024	92.35	92.50	91.40	91.75	89.23	53,453
May 20, 2024	92.75	93.60	92.05	92.90	90.35	61,978
May 17, 2024	94.20	95.10	91.00	93.00	90.45	86,383
May 16, 2024	93.30	94.25	92.55	94.05	91.47	55,258
May 15, 2024	94.85	95.35	92.05	92.60	90.06	95,705
May 14, 2024	92.95	95.40	92.80	94.90	92.29	67,717
May 13, 2024	96.05	96.20	92.30	93.00	90.45	67,153
May 10, 2024	96.20	96.75	95.50	96.45	93.80	60,312
May 9, 2024	94.60	95.70	94.25	95.65	93.02	39,159
May 8, 2024	95.75	97.35	94.00	94.80	92.20	89,825
May 7, 2024	94.70	98.10	93.50	95.35	92.73	256,302
May 6, 2024	90.85	91.65	89.95	89.95	87.48	30,585
May 3, 2024	89.00	91.85	88.80	90.25	87.77	58,685
May 2, 2024	90.15	90.95	88.30	88.70	86.26	79,572
Apr 30, 2024	90.65	91.05	89.35	89.40	86.94	115,171
Apr 29, 2024	89.50	91.50	89.00	90.55	88.06	85,043
Apr 26, 2024	97.35	98.55	89.40	89.80	87.33	263,794
Apr 25, 2024	92.45	92.75	90.85	91.70	89.18	111,428
Apr 24, 2024	92.25	93.35	91.85	92.45	89.91	45,300
Apr 23, 2024	92.60	93.80	92.25	92.25	89.72	80,018
Apr 22, 2024	94.85	97.00	91.65	91.80	89.28	74,870
Apr 19, 2024	92.85	94.10	91.50	93.80	91.22	56,299
Apr 18, 2024	92.50	93.85	92.35	92.95	90.40	58,644
Apr 17, 2024	89.80	92.95	89.60	92.60	90.06	105,685
Apr 16, 2024	88.50	91.15	88.30	90.25	87.77	82,810
Apr 15, 2024	89.85	90.60	88.80	89.60	87.14	56,019
Apr 12, 2024	92.65	92.95	90.05	90.05	87.58	49,126
Apr 11, 2024	92.75	94.15	91.90	91.90	89.38	56,376
Apr 10, 2024	93.30	94.85	92.50	93.25	90.69	74,307
Apr 9, 2024	92.90	94.95	92.00	93.25	90.69	133,496
Apr 8, 2024	88.00	93.55	87.40	93.55	90.98	119,814
Apr 5, 2024	89.10	90.15	88.20	88.50	86.07	82,046
Apr 4, 2024	91.00	91.35	90.15	90.60	88.11	68,496

RI.PA Pernod Ricard SA

88.84

-1.33%

DGE.L Diageo plc

2,022.00

-0.64%

MGPI MGP Ingredients, Inc.

25.94

-3.50%

CPR.MI Davide Campari-Milano N.V.

5.41

-2.97%

LPE.PA Laurent-Perrier S.A.

97.20

-1.82%

PDRDF Pernod Ricard SA

98.25

-2.85%

DEO Diageo plc

105.12

-2.68%

BF-B Brown-Forman Corporation

32.04

-2.64%

BF-A Brown-Forman Corporation

31.72

-2.13%

CUERVO.MX Becle, S.A.B. de C.V.

21.03

-1.96%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

Rémy Cointreau SA (RCO.PA)

Related Tickers