UK markets closed

Rémy Cointreau SA (RCO.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
90.25+1.55 (+1.75%)
At close: 05:35PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202489.0091.8588.8090.2590.2558,685
02 May 202490.1590.9588.3088.7088.7079,572
30 Apr 202490.6591.0589.3589.4089.40115,171
29 Apr 202489.5091.5089.0090.5590.5585,043
26 Apr 202497.3598.5589.4089.8089.80263,794
25 Apr 202492.4592.7590.8591.7091.70111,428
24 Apr 202492.2593.3591.8592.4592.4545,300
23 Apr 202492.6093.8092.2592.2592.2580,018
22 Apr 202494.8597.0091.6591.8091.8074,870
19 Apr 202492.8594.1091.5093.8093.8056,299
18 Apr 202492.5093.8592.3592.9592.9558,644
17 Apr 202489.8092.9589.6092.6092.60105,685
16 Apr 202488.5091.1588.3090.2590.2582,810
15 Apr 202489.8590.6088.8089.6089.6056,019
12 Apr 202492.6592.9590.0590.0590.0549,126
11 Apr 202492.7594.1591.9091.9091.9056,376
10 Apr 202493.3094.8592.5093.2593.2574,307
09 Apr 202492.9094.9592.0093.2593.25133,496
08 Apr 202488.0093.5587.4093.5593.55119,814
05 Apr 202489.1090.1588.2088.5088.5082,046
04 Apr 202491.0091.3590.1590.6090.6068,496
03 Apr 202492.2592.8590.9591.3091.3073,340
02 Apr 202495.0095.0592.0592.7592.7573,292
28 Mar 202494.2895.7692.4293.4493.44109,846
27 Mar 202492.1293.0690.6093.0693.0654,794
26 Mar 202490.3091.9089.2291.9091.9086,328
25 Mar 202492.0892.3690.1490.2490.2450,083
22 Mar 202491.8093.0690.8092.3692.36102,784
21 Mar 202495.4895.5691.8091.8091.80180,752
20 Mar 202489.3891.1288.6090.0890.08101,244
19 Mar 202491.8091.9489.9690.7890.7879,193
18 Mar 202492.9893.5091.0291.8691.8674,331
15 Mar 202493.2693.5692.1092.6092.60177,900
14 Mar 202494.0696.2293.3693.5693.56125,718
13 Mar 202493.1294.2092.8093.4293.4275,441
12 Mar 202494.8695.1293.1693.5693.56102,525
11 Mar 202493.7094.5093.0094.2694.2697,766
08 Mar 202494.3094.9293.1693.7093.7094,859
07 Mar 202495.8095.8093.8294.3494.34139,840
06 Mar 202495.1496.8095.1295.9695.9688,850
05 Mar 202496.5697.2094.9894.9894.9851,512
04 Mar 202498.1098.5296.5097.2497.2454,438
01 Mar 202498.0298.8097.0098.5498.5470,664
29 Feb 202498.9499.6697.6898.0098.00161,758
28 Feb 202499.32100.1098.1698.6898.6849,843
27 Feb 202496.0099.8495.0099.0099.0087,143
26 Feb 202499.1099.5496.6096.6096.60100,662
23 Feb 2024101.40102.8099.4099.5699.5687,786
22 Feb 202498.80101.6598.52101.15101.15102,802
21 Feb 202499.26101.6098.7498.8098.8049,509
20 Feb 202499.2699.6297.5498.4498.4451,672
19 Feb 202498.12100.0097.3099.3499.3454,750
16 Feb 202498.2499.7297.3298.9498.9482,298
15 Feb 2024100.00101.8097.2897.2897.28182,238
14 Feb 202497.1298.1296.5297.4697.4672,612
13 Feb 202499.34100.1098.0098.2098.2070,404
12 Feb 202498.74100.2598.4698.4698.4660,321
09 Feb 202499.5699.8497.6098.5498.5462,256
08 Feb 202498.86100.6098.3899.8899.8875,163
07 Feb 202499.3099.9298.2098.3698.3644,007
06 Feb 202497.76100.3097.7699.4899.4894,707
05 Feb 202495.2898.5695.2897.5897.5888,572
02 Feb 202495.1697.5495.1695.4095.4080,209
01 Feb 202494.0095.3293.6694.8694.8683,451
31 Jan 202494.9094.9492.1694.2894.28269,788
30 Jan 202496.5097.0293.6696.5696.56125,701
29 Jan 202497.7499.1496.5897.3697.36191,360
26 Jan 202496.24103.6596.24101.25101.25553,969
25 Jan 202488.6088.7886.9887.9287.92119,248
24 Jan 202489.8490.6887.6088.0088.0092,635
23 Jan 202488.4089.8487.2489.0689.06110,598
22 Jan 202490.3091.0087.9888.2488.2478,842
19 Jan 202490.5091.3288.4089.5889.5886,529
18 Jan 202491.9492.8089.8090.2290.22140,912
17 Jan 202491.4092.8290.7691.9891.9889,966
16 Jan 202492.8694.0691.3893.0493.04114,956
15 Jan 202493.2293.7492.7093.2693.2688,653
12 Jan 202496.8497.8093.2694.7494.74148,178
11 Jan 202495.6097.3494.8697.2097.20172,068
10 Jan 202496.1298.8095.2895.2895.28222,764
09 Jan 202497.9097.9894.4496.4296.42197,642
08 Jan 202496.0098.1894.8097.9697.96236,328
05 Jan 2024104.65105.0592.6295.8895.88604,924
04 Jan 2024108.90110.60108.30108.95108.9548,777
03 Jan 2024112.00112.20108.45109.05109.0599,346
02 Jan 2024114.90114.90109.25111.85111.8584,258
29 Dec 2023114.45115.80114.45115.00115.0035,028
28 Dec 2023115.30115.50114.30114.45114.4535,278
27 Dec 2023114.80115.65114.05114.80114.8052,439
22 Dec 2023113.35115.80113.35114.60114.6041,596
21 Dec 2023113.90114.95113.00114.55114.5566,253
20 Dec 2023113.80116.25113.75115.05115.0577,345
19 Dec 2023113.70114.50112.55112.75112.7565,270
18 Dec 2023113.15114.90112.55113.50113.50134,163
15 Dec 2023111.40115.75110.25114.50114.50305,752
14 Dec 2023108.85110.45107.20108.95108.95147,714
13 Dec 2023103.20104.20102.25103.40103.40131,361
12 Dec 2023104.90105.30103.15103.35103.35140,260
11 Dec 2023106.40106.80104.70104.95104.95109,540
08 Dec 2023104.55108.15104.05107.05107.05115,703
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...