Rémy Cointreau SA (REMYF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

97.22

0.00

(0.00%)

At close: 09:47AM EDT

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	97.22	97.22	97.22	97.22	97.22	-
29 Apr 2024	97.22	97.22	97.22	97.22	97.22	100
26 Apr 2024	96.49	96.49	96.49	96.49	96.49	-
25 Apr 2024	96.49	96.49	96.49	96.49	96.49	100
24 Apr 2024	99.91	99.91	99.91	99.91	99.91	-
23 Apr 2024	98.57	99.91	98.57	99.91	99.91	200
22 Apr 2024	98.90	98.90	98.90	98.90	98.90	-
19 Apr 2024	98.90	98.90	98.90	98.90	98.90	100
18 Apr 2024	98.35	98.35	98.35	98.35	98.35	-
17 Apr 2024	97.51	98.35	97.51	98.35	98.35	100
16 Apr 2024	95.40	95.40	95.40	95.40	95.40	-
15 Apr 2024	95.40	95.40	95.40	95.40	95.40	100
12 Apr 2024	97.63	97.63	95.31	95.31	95.31	100
11 Apr 2024	101.91	101.91	101.91	101.91	101.91	-
10 Apr 2024	101.91	101.91	101.91	101.91	101.91	-
09 Apr 2024	101.91	101.91	101.91	101.91	101.91	100
08 Apr 2024	100.39	100.79	100.39	100.79	100.79	300
05 Apr 2024	96.16	96.16	94.66	94.66	94.66	100
04 Apr 2024	97.30	97.30	97.30	97.30	97.30	100
03 Apr 2024	99.05	99.05	99.05	99.05	99.05	100
02 Apr 2024	98.36	98.36	98.36	98.36	98.36	-
01 Apr 2024	98.36	98.36	98.36	98.36	98.36	100
28 Mar 2024	99.41	99.41	99.41	99.41	99.41	700
27 Mar 2024	99.50	99.50	99.50	99.50	99.50	100
26 Mar 2024	99.35	99.35	99.35	99.35	99.35	1,000
25 Mar 2024	99.04	99.04	99.04	99.04	99.04	200
22 Mar 2024	98.20	98.20	98.20	98.20	98.20	300
21 Mar 2024	100.56	100.56	100.45	100.45	100.45	100
20 Mar 2024	98.55	98.55	98.55	98.55	98.55	-
19 Mar 2024	98.60	98.60	98.55	98.55	98.55	100
18 Mar 2024	99.14	99.55	99.14	99.44	99.44	300
15 Mar 2024	101.63	101.63	98.67	100.41	100.41	200
14 Mar 2024	101.75	101.75	101.17	101.17	101.17	300
13 Mar 2024	101.04	101.04	101.04	101.04	101.04	-
12 Mar 2024	101.04	101.04	101.04	101.04	101.04	100
11 Mar 2024	102.30	102.30	102.05	102.05	102.05	200
08 Mar 2024	103.55	103.55	103.55	103.55	103.55	100
07 Mar 2024	104.08	104.08	104.08	104.08	104.08	-
06 Mar 2024	104.08	104.08	104.08	104.08	104.08	100
05 Mar 2024	104.13	104.13	102.50	102.50	102.50	100
04 Mar 2024	105.83	105.83	105.83	105.83	105.83	100
01 Mar 2024	107.40	107.65	107.40	107.65	107.65	100
29 Feb 2024	106.56	106.56	106.56	106.56	106.56	-
28 Feb 2024	106.56	106.56	106.56	106.56	106.56	-
27 Feb 2024	106.56	106.56	106.56	106.56	106.56	-
26 Feb 2024	106.56	106.56	106.56	106.56	106.56	200
23 Feb 2024	107.47	107.47	107.47	107.47	107.47	-
22 Feb 2024	107.47	107.47	107.47	107.47	107.47	-
21 Feb 2024	106.68	107.47	106.68	107.47	107.47	200
20 Feb 2024	106.57	106.57	105.38	105.38	105.38	100
16 Feb 2024	104.45	104.45	104.45	104.45	104.45	-
15 Feb 2024	104.45	104.45	104.45	104.45	104.45	100
14 Feb 2024	104.13	104.13	104.13	104.13	104.13	100
13 Feb 2024	103.35	103.35	103.35	103.35	103.35	100
12 Feb 2024	107.36	107.90	104.85	104.85	104.85	100
09 Feb 2024	105.01	105.01	105.01	105.01	105.01	100
08 Feb 2024	106.79	106.79	106.79	106.79	106.79	500
07 Feb 2024	105.96	106.34	105.96	106.34	106.34	100
06 Feb 2024	103.00	103.00	103.00	103.00	103.00	-
05 Feb 2024	103.00	103.00	103.00	103.00	103.00	-
02 Feb 2024	103.00	103.00	103.00	103.00	103.00	-
01 Feb 2024	101.51	103.00	101.51	103.00	103.00	200
31 Jan 2024	103.25	103.25	103.25	103.25	103.25	-
30 Jan 2024	103.25	103.25	103.25	103.25	103.25	100
29 Jan 2024	106.74	106.90	104.10	104.10	104.10	200
26 Jan 2024	110.00	112.00	108.85	111.67	111.67	200
25 Jan 2024	95.00	96.70	95.00	96.70	96.70	500
24 Jan 2024	97.00	97.00	95.01	95.01	95.01	100
23 Jan 2024	95.81	96.32	95.51	95.51	95.51	200
22 Jan 2024	95.10	95.10	95.10	95.10	95.10	100
19 Jan 2024	97.36	98.53	97.36	98.53	98.53	800
18 Jan 2024	96.40	96.40	96.40	96.40	96.40	500
17 Jan 2024	98.73	98.73	98.73	98.73	98.73	100
16 Jan 2024	100.00	100.45	100.00	100.40	100.40	300
12 Jan 2024	103.90	103.97	103.90	103.97	103.97	100
11 Jan 2024	106.45	106.45	106.45	106.45	106.45	-
10 Jan 2024	105.13	106.45	105.13	106.45	106.45	1,000
09 Jan 2024	105.00	105.00	104.46	104.46	104.46	900
08 Jan 2024	106.80	109.24	106.80	109.24	109.24	100
05 Jan 2024	107.17	107.17	105.48	105.48	105.48	200
04 Jan 2024	119.92	119.92	119.92	119.92	119.92	100
03 Jan 2024	120.55	120.55	120.55	120.55	120.55	100
02 Jan 2024	121.02	121.96	120.35	120.35	120.35	100
29 Dec 2023	127.96	127.96	127.96	127.96	127.96	-
28 Dec 2023	127.96	127.96	127.96	127.96	127.96	100
27 Dec 2023	122.94	122.94	122.94	122.94	122.94	-
26 Dec 2023	122.94	122.94	122.94	122.94	122.94	100
22 Dec 2023	127.78	127.78	127.78	127.78	127.78	100
21 Dec 2023	123.71	123.71	123.71	123.71	123.71	100
20 Dec 2023	127.58	127.58	127.58	127.58	127.58	100
19 Dec 2023	123.50	123.50	123.50	123.50	123.50	-
18 Dec 2023	123.50	123.50	123.50	123.50	123.50	100
15 Dec 2023	124.95	125.19	122.91	125.19	125.19	200
14 Dec 2023	118.73	119.80	118.73	119.80	119.80	600
13 Dec 2023	110.78	112.50	110.78	112.50	112.50	100
12 Dec 2023	111.12	112.86	110.26	112.86	112.86	2,100
11 Dec 2023	113.10	113.10	112.35	112.35	112.35	100
08 Dec 2023	113.00	113.00	113.00	113.00	113.00	-
07 Dec 2023	113.65	113.65	113.00	113.00	113.00	100
06 Dec 2023	115.95	115.95	115.95	115.95	115.95	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,831.90-100.10(-1.26%)

AUD/USD0.6518+0.0039(+0.60%)

ASX 2007,569.90-94.20(-1.23%)

OIL79.22-2.71(-3.31%)

GOLD2,325.10+22.20(+0.96%)

Bitcoin AUD87,748.02-3,710.49(-4.06%)

Rémy Cointreau SA (REMYF)

ALL ORDS
7,831.90
-100.10(-1.26%)

AUD/USD
0.6518
+0.0039(+0.60%)

ASX 200
7,569.90
-94.20(-1.23%)

OIL
79.22
-2.71(-3.31%)

GOLD
2,325.10
+22.20(+0.96%)

Bitcoin AUD
87,748.02
-3,710.49(-4.06%)