Australia markets closed

Rémy Cointreau SA (REMYY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
9.90-0.01 (-0.10%)
At close: 03:59PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20249.839.909.779.909.9052,300
23 Apr 20249.899.949.779.919.9199,400
22 Apr 20249.809.839.739.759.7571,600
19 Apr 20249.829.999.769.989.98100,100
18 Apr 20249.839.919.839.889.88120,700
17 Apr 20249.779.879.689.859.85183,100
16 Apr 20249.479.649.479.519.51295,800
15 Apr 20249.559.569.419.479.4789,700
12 Apr 20249.689.689.539.549.5444,600
11 Apr 20249.969.969.789.909.90116,800
10 Apr 202410.0010.049.899.999.9959,200
09 Apr 202410.0510.159.9410.1510.15229,400
08 Apr 202410.0710.129.9410.0610.06118,800
05 Apr 20249.579.589.489.569.5681,400
04 Apr 20249.799.849.659.739.7373,900
03 Apr 20249.869.879.799.859.8572,700
02 Apr 20249.9310.009.909.959.9590,200
01 Apr 20249.8110.259.8110.0210.0249,400
28 Mar 202410.0010.119.9510.0710.0729,100
27 Mar 20249.8810.069.8610.0610.0690,000
26 Mar 20249.829.939.799.919.91103,600
25 Mar 20249.829.849.699.759.75114,100
22 Mar 20249.809.969.769.909.9041,300
21 Mar 202410.0510.059.909.949.9452,900
20 Mar 20249.779.869.689.869.8655,500
19 Mar 20249.769.849.739.849.84177,800
18 Mar 20249.909.979.869.969.9657,500
15 Mar 202410.0710.079.9710.0410.0492,300
14 Mar 202410.3010.3010.0910.1510.1537,400
13 Mar 202410.2110.2410.1510.1610.1628,000
12 Mar 202410.2110.2210.1210.2210.22232,300
11 Mar 202410.1910.3210.1210.2810.2892,600
08 Mar 202410.3110.3310.1610.2010.2032,100
07 Mar 202410.3010.3310.2410.2810.2886,000
06 Mar 202410.4310.4510.3410.4410.44179,400
05 Mar 202410.4010.4210.2110.2710.2775,000
04 Mar 202410.5410.5410.4810.5410.54106,500
01 Mar 202410.5510.6710.5110.6110.6153,200
29 Feb 202410.7110.7110.5110.5610.5673,100
28 Feb 202410.6510.6610.5910.6310.6340,000
27 Feb 202410.5610.7210.5610.6910.6967,900
26 Feb 202410.5810.5910.3910.3910.39103,500
23 Feb 202410.7710.8210.6610.7610.7671,300
22 Feb 202410.9110.9610.8410.8610.8648,200
21 Feb 202410.6710.7110.6010.6210.6290,600
20 Feb 202410.5610.6110.5510.5910.5955,900
16 Feb 202410.5610.6510.5210.6210.6220,400
15 Feb 202410.6110.6110.4310.4910.4969,300
14 Feb 202410.4610.4610.3510.4110.41106,000
13 Feb 202410.5010.5410.3910.5010.5075,500
12 Feb 202410.6810.7110.5110.6210.6287,500
09 Feb 202410.5110.6210.4810.6210.6239,300
08 Feb 202410.6510.7410.6410.6610.6680,200
07 Feb 202410.5610.6010.4910.5110.5157,800
06 Feb 202410.6110.6810.5710.6810.68119,100
05 Feb 202410.5010.5010.4010.4110.4175,800
02 Feb 202410.2810.3010.1910.2810.2829,600
01 Feb 202410.1110.3210.1110.2510.2549,200
31 Jan 202410.0810.2010.0610.1210.1238,200
30 Jan 202410.3310.4510.3010.4310.4342,100
29 Jan 202410.5510.5510.4210.5010.5087,000
26 Jan 202411.0211.0510.8710.9810.98164,000
25 Jan 20249.519.699.419.699.6993,800
24 Jan 20249.619.629.489.499.4975,500
23 Jan 20249.579.669.539.649.64120,000
22 Jan 20249.629.629.519.529.52114,300
19 Jan 20249.639.779.589.779.77114,700
18 Jan 20249.799.829.689.829.82292,700
17 Jan 20249.879.999.819.999.99138,800
16 Jan 20249.9710.109.9110.0510.0568,600
12 Jan 202410.3210.3910.2810.3810.3876,700
11 Jan 202410.5510.6710.4610.5910.5968,100
10 Jan 202410.5310.5310.3510.3510.3562,100
09 Jan 202410.4410.5310.3610.4610.46102,800
08 Jan 202410.6210.7610.5910.7610.76407,300
05 Jan 202410.4810.7710.4010.5010.50170,100
04 Jan 202411.8011.9311.8011.9011.9051,700
03 Jan 202411.7911.9011.7911.8311.8322,400
02 Jan 202411.9912.1911.9212.1912.1922,500
29 Dec 202312.7112.7312.6612.6912.6915,200
28 Dec 202312.6912.7012.5812.6312.6310,400
27 Dec 202312.6012.7512.6012.6412.6414,500
26 Dec 202312.7712.7712.3912.7012.7011,100
22 Dec 202312.6912.6912.5512.5612.569,000
21 Dec 202312.5512.6212.4712.6212.6219,700
20 Dec 202312.6112.6312.4412.5312.5319,200
19 Dec 202312.3212.3812.2912.2912.2925,000
18 Dec 202312.2912.4012.2712.2912.2938,300
15 Dec 202312.4112.4512.3412.3612.36130,700
14 Dec 202311.9112.0411.8011.9511.9575,500
13 Dec 202311.1111.3211.0511.3211.3275,800
12 Dec 202311.1611.1611.0511.1411.14122,200
11 Dec 202311.2211.2911.1911.2911.29137,100
08 Dec 202311.4811.6011.4311.4711.47284,100
07 Dec 202311.2411.2611.1311.1711.17129,000
06 Dec 202311.2511.4111.2511.3111.3159,400
05 Dec 202311.5611.6611.5211.6111.61117,200
04 Dec 202311.6311.7111.6011.6111.6135,100
01 Dec 202311.6311.7011.6211.6311.6327,100
30 Nov 202311.8312.0411.8111.8111.8171,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...