OTC Markets OTCPK - Delayed Quote
USD
Rémy Cointreau SA (REMYF)
54.75
0.00
(0.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
54.75
54.75
54.75
54.75
54.75
-
Oct 29, 2026
54.75
54.75
54.75
54.75
54.75
-
Oct 28, 2026
54.75
54.75
54.75
54.75
54.75
-
Oct 27, 2026
54.75
54.75
54.75
54.75
54.75
-
Oct 26, 2026
54.75
54.75
54.75
54.75
54.75
-
Oct 23, 2026
54.75
54.75
54.75
54.75
54.75
-
Oct 22, 2026
54.75
54.75
54.75
54.75
54.75
-
Oct 21, 2026
54.75
54.75
54.75
54.75
54.75
200
Oct 20, 2026
46.71
46.71
46.71
46.71
46.71
-
Oct 19, 2026
46.71
46.71
46.71
46.71
46.71
-
Oct 16, 2026
46.71
46.71
46.71
46.71
46.71
-
Oct 15, 2026
46.71
46.71
46.71
46.71
46.71
-
Oct 14, 2026
46.71
46.71
46.71
46.71
46.71
-
Oct 13, 2026
46.71
46.71
46.71
46.71
46.71
-
Oct 12, 2026
46.71
46.71
46.71
46.71
46.71
-
Oct 9, 2026
46.71
46.71
46.71
46.71
46.71
-
Oct 8, 2026
46.71
46.71
46.71
46.71
46.71
-
Oct 7, 2026
46.71
46.71
46.71
46.71
46.71
-
Oct 6, 2026
46.71
46.71
46.71
46.71
46.71
100
Oct 5, 2026
47.46
47.46
47.46
47.46
47.46
-
Oct 2, 2026
47.46
47.46
47.46
47.46
47.46
100
Oct 1, 2026
50.00
50.00
50.00
50.00
50.00
-
Sep 30, 2026
50.00
50.00
50.00
50.00
50.00
-
Sep 29, 2026
50.00
50.00
50.00
50.00
50.00
-
Sep 28, 2026
50.00
50.00
50.00
50.00
50.00
-
Sep 25, 2026
50.00
50.00
50.00
50.00
50.00
-
Sep 24, 2026
50.00
50.00
50.00
50.00
50.00
-
Sep 23, 2026
50.00
50.00
50.00
50.00
50.00
-
Sep 22, 2026
50.00
50.00
50.00
50.00
50.00
-
Sep 21, 2026
50.00
50.00
50.00
50.00
50.00
-
Sep 18, 2026
50.00
50.00
50.00
50.00
50.00
-
Sep 17, 2026
50.00
50.00
50.00
50.00
50.00
-
Sep 16, 2026
50.00
50.00
50.00
50.00
50.00
-
Sep 15, 2026
50.00
50.00
50.00
50.00
50.00
-
Sep 14, 2026
50.00
50.00
50.00
50.00
50.00
-
Sep 11, 2026
50.00
50.00
50.00
50.00
50.00
-
Sep 10, 2026
50.00
50.00
50.00
50.00
50.00
-
Sep 9, 2026
50.01
50.01
50.00
50.00
50.00
1,300
Sep 8, 2026
52.13
52.13
52.13
52.13
52.13
-
Sep 4, 2026
52.13
52.13
52.13
52.13
52.13
-
Sep 3, 2026
52.13
52.13
52.13
52.13
52.13
-
Sep 2, 2026
52.13
52.13
52.13
52.13
52.13
-
Sep 1, 2026
52.13
52.13
52.13
52.13
52.13
1,300
Aug 31, 2026
54.31
54.31
54.31
54.31
54.31
-
Aug 28, 2026
54.31
54.31
54.31
54.31
54.31
-
Aug 27, 2026
54.31
54.31
54.31
54.31
54.31
-
Aug 26, 2026
54.31
54.31
54.31
54.31
54.31
-
Aug 25, 2026
54.31
54.31
54.31
54.31
54.31
-
Aug 24, 2026
54.31
54.31
54.31
54.31
54.31
1,000
Aug 21, 2026
53.66
53.66
53.66
53.66
53.66
-
Aug 20, 2026
53.66
53.66
53.66
53.66
53.66
-
Aug 19, 2026
53.66
53.66
53.66
53.66
53.66
700
Aug 18, 2026
54.72
54.72
54.72
54.72
54.72
100
Aug 17, 2026
54.70
54.70
54.70
54.70
54.70
-
Aug 14, 2026
54.70
54.70
54.70
54.70
54.70
-
Aug 13, 2026
54.70
54.70
54.70
54.70
54.70
-
Aug 12, 2026
54.70
54.70
54.70
54.70
54.70
-
Aug 11, 2026
54.70
54.70
54.70
54.70
54.70
-
Aug 10, 2026
54.70
54.70
54.70
54.70
54.70
-
Aug 7, 2026
54.70
54.70
54.70
54.70
54.70
-
Aug 6, 2026
54.70
54.70
54.70
54.70
54.70
-
Aug 5, 2026
54.70
54.70
54.70
54.70
54.70
-
Aug 4, 2026
54.70
54.70
54.70
54.70
54.70
-
Aug 3, 2026
54.70
54.70
54.70
54.70
54.70
100
Jul 31, 2026
53.96
53.96
53.96
53.96
53.96
-
Jul 30, 2026
53.96
53.96
53.96
53.96
53.96
-
Jul 29, 2026
53.96
53.96
53.96
53.96
53.96
-
Jul 28, 2026
0.852
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 28, 2026
53.96
53.96
53.96
53.96
53.96
100
Jul 27, 2026
48.10
48.10
48.10
48.10
47.25
-
Jul 24, 2026
48.10
48.10
48.10
48.10
47.25
-
Jul 23, 2026
48.10
48.10
48.10
48.10
47.25
-
Jul 22, 2026
48.10
48.10
48.10
48.10
47.25
-
Jul 21, 2026
48.10
48.10
48.10
48.10
47.25
-
Jul 20, 2026
48.10
48.10
48.10
48.10
47.25
-
Jul 17, 2026
48.10
48.10
48.10
48.10
47.25
-
Jul 16, 2026
48.10
48.10
48.10
48.10
47.25
-
Jul 15, 2026
48.10
48.10
48.10
48.10
47.25
-
Jul 14, 2026
48.10
48.10
48.10
48.10
47.25
-
Jul 13, 2026
48.10
48.10
48.10
48.10
47.25
-
Jul 10, 2026
48.10
48.10
48.10
48.10
47.25
-
Jul 9, 2026
48.10
48.10
48.10
48.10
47.25
-
Jul 8, 2026
48.10
48.10
48.10
48.10
47.25
-
Jul 7, 2026
48.10
48.10
48.10
48.10
47.25
-
Jul 6, 2026
48.10
48.10
48.10
48.10
47.25
-
Jul 2, 2026
48.10
48.10
48.10
48.10
47.25
-
Jul 1, 2026
48.10
48.10
48.10
48.10
47.25
-
Jun 30, 2026
48.30
48.30
48.10
48.10
47.25
200
Jun 29, 2026
49.72
49.75
49.72
49.75
48.87
2,600
Jun 26, 2026
51.03
51.03
51.03
51.03
50.13
-
Jun 25, 2026
51.03
51.03
51.03
51.03
50.13
-
Jun 24, 2026
51.03
51.03
51.03
51.03
50.13
-
Jun 23, 2026
51.03
51.03
51.03
51.03
50.13
-
Jun 22, 2026
51.03
51.03
51.03
51.03
50.13
-
Jun 18, 2026
51.03
51.03
51.03
51.03
50.13
-
Jun 17, 2026
51.03
51.03
51.03
51.03
50.13
-
Jun 16, 2026
51.03
51.03
51.03
51.03
50.13
600
Jun 15, 2026
52.35
53.40
52.35
53.40
52.45
100
Jun 12, 2026
51.03
52.44
51.03
52.44
51.51
500
Jun 11, 2026
50.44
50.44
50.44
50.44
49.55
2,000
Jun 10, 2026
50.50
50.50
50.50
50.50
49.61
-
Jun 9, 2026
50.50
50.50
50.50
50.50
49.61
600
Jun 8, 2026
43.85
43.85
43.85
43.85
43.07
-
Jun 5, 2026
43.85
43.85
43.85
43.85
43.07
-
Jun 4, 2026
43.85
43.85
43.85
43.85
43.07
-
Jun 3, 2026
43.85
43.85
43.85
43.85
43.07
-
Jun 2, 2026
44.22
44.22
43.85
43.85
43.07
200
Jun 1, 2026
45.98
45.98
45.98
45.98
45.17
-
May 29, 2026
45.98
45.98
45.98
45.98
45.17
-
May 28, 2026
45.98
45.98
45.98
45.98
45.17
-
May 27, 2026
45.98
45.98
45.98
45.98
45.17
-
May 26, 2026
45.98
45.98
45.98
45.98
45.17
-
May 22, 2026
45.98
45.98
45.98
45.98
45.17
-
May 21, 2026
45.98
45.98
45.98
45.98
45.17
-
May 20, 2026
45.98
45.98
45.98
45.98
45.17
-
May 19, 2026
45.98
45.98
45.98
45.98
45.17
-
May 18, 2026
45.98
45.98
45.98
45.98
45.17
-
May 15, 2026
45.98
45.98
45.98
45.98
45.17
5,000
May 14, 2026
48.00
48.00
48.00
48.00
47.15
-
May 13, 2026
48.00
48.00
48.00
48.00
47.15
-
May 12, 2026
48.00
48.00
48.00
48.00
47.15
-
May 11, 2026
48.00
48.00
48.00
48.00
47.15
-
May 8, 2026
48.00
48.00
48.00
48.00
47.15
-
May 7, 2026
48.00
48.00
48.00
48.00
47.15
-
May 6, 2026
48.00
48.00
48.00
48.00
47.15
-
May 5, 2026
48.00
48.00
48.00
48.00
47.15
-
May 4, 2026
48.00
48.00
48.00
48.00
47.15
-
May 1, 2026
48.00
48.00
48.00
48.00
47.15
-
Apr 30, 2026
48.00
48.00
48.00
48.00
47.15
-
Apr 29, 2026
48.00
48.00
48.00
48.00
47.15
-
Apr 28, 2026
48.00
48.00
48.00
48.00
47.15
-
Apr 27, 2026
48.00
48.00
48.00
48.00
47.15
-
Apr 24, 2026
48.00
48.00
48.00
48.00
47.15
-
Apr 23, 2026
48.00
48.00
48.00
48.00
47.15
-
Apr 22, 2026
48.00
48.00
48.00
48.00
47.15
-
Apr 21, 2026
48.00
48.00
48.00
48.00
47.15
-
Apr 20, 2026
49.08
49.08
48.00
48.00
47.15
400
Apr 17, 2026
45.80
45.80
45.80
45.80
44.99
-
Apr 16, 2026
45.80
45.80
45.80
45.80
44.99
-
Apr 15, 2026
45.80
45.80
45.80
45.80
44.99
-
Apr 14, 2026
45.80
45.80
45.80
45.80
44.99
-
Apr 13, 2026
45.80
45.80
45.80
45.80
44.99
100
Apr 10, 2026
44.38
44.38
44.38
44.38
43.59
-
Apr 9, 2026
44.38
44.38
44.38
44.38
43.59
1,000
Apr 8, 2026
42.55
42.55
42.55
42.55
41.80
-
Apr 7, 2026
42.55
42.55
42.55
42.55
41.80
100
Apr 6, 2026
43.25
43.25
43.25
43.25
42.48
-
Apr 2, 2026
43.25
43.25
43.25
43.25
42.48
300
Apr 1, 2026
41.25
41.25
41.25
41.25
40.52
-
Mar 31, 2026
41.25
41.25
41.25
41.25
40.52
-
Mar 30, 2026
41.25
41.25
41.25
41.25
40.52
200
Mar 27, 2026
41.92
41.92
41.92
41.92
41.18
-
Mar 26, 2026
41.92
41.92
41.92
41.92
41.18
100
Mar 25, 2026
40.01
40.01
40.01
40.01
39.30
-
Mar 24, 2026
40.01
40.01
40.01
40.01
39.30
100
Mar 23, 2026
40.42
40.42
40.42
40.42
39.70
100
Mar 20, 2026
41.74
41.74
41.74
41.74
41.00
-
Mar 19, 2026
41.74
41.74
41.74
41.74
41.00
200
Mar 18, 2026
41.80
41.80
41.80
41.80
41.06
600
Mar 17, 2026
42.15
42.15
40.82
40.82
40.10
1,400
Mar 16, 2026
43.05
43.05
42.00
42.00
41.26
100
Mar 13, 2026
43.00
43.00
43.00
43.00
42.24
-
Mar 12, 2026
42.63
43.00
42.63
43.00
42.24
1,000
Mar 11, 2026
44.00
44.00
44.00
44.00
43.22
-
Mar 10, 2026
44.00
44.00
44.00
44.00
43.22
-
Mar 9, 2026
43.91
44.00
43.91
44.00
43.22
300
Mar 6, 2026
43.70
43.70
43.70
43.70
42.93
-
Mar 5, 2026
43.70
43.70
43.70
43.70
42.93
100
Mar 4, 2026
44.65
44.65
44.65
44.65
43.86
3,600
Mar 3, 2026
46.60
46.60
46.60
46.60
45.77
-
Mar 2, 2026
46.60
46.60
46.60
46.60
45.77
-
Feb 27, 2026
46.60
46.60
46.60
46.60
45.77
-
Feb 26, 2026
46.60
46.60
46.60
46.60
45.77
100
Feb 25, 2026
51.45
51.45
51.45
51.45
50.54
-
Feb 24, 2026
51.45
51.45
51.45
51.45
50.54
-
Feb 23, 2026
51.45
51.45
51.45
51.45
50.54
-
Feb 20, 2026
51.45
51.45
51.45
51.45
50.54
-
Feb 19, 2026
51.45
51.45
51.45
51.45
50.54
-
Feb 18, 2026
51.45
51.45
51.45
51.45
50.54
-
Feb 17, 2026
51.45
51.45
51.45
51.45
50.54
-
Feb 13, 2026
51.45
51.45
51.45
51.45
50.54
-
Feb 12, 2026
51.45
51.45
51.45
51.45
50.54
-
Feb 11, 2026
51.45
51.45
51.45
51.45
50.54
-
Feb 10, 2026
51.45
51.45
51.45
51.45
50.54
-
Feb 9, 2026
51.45
51.45
51.45
51.45
50.54
100
Feb 6, 2026
49.84
49.84
49.84
49.84
48.96
100
Feb 5, 2026
51.73
51.73
51.73
51.73
50.81
-
Feb 4, 2026
51.39
51.73
51.39
51.73
50.81
300
Feb 3, 2026
47.50
47.50
47.50
47.50
46.66
3,000
Feb 2, 2026
48.74
48.74
48.13
48.13
47.28
4,100
Jan 30, 2026
47.25
47.88
47.25
47.88
47.03
1,600
Jan 29, 2026
47.80
48.00
47.80
48.00
47.15
4,200
Jan 28, 2026
45.42
45.42
45.42
45.42
44.62
-
Jan 27, 2026
46.85
46.85
45.42
45.42
44.62
200
Jan 26, 2026
47.37
48.40
47.37
48.40
47.54
1,300
Jan 23, 2026
46.45
46.45
46.45
46.45
45.63
100
Jan 22, 2026
45.27
45.27
45.27
45.27
44.47
-
Jan 21, 2026
45.27
45.27
45.27
45.27
44.47
-
Jan 20, 2026
45.85
45.85
45.27
45.27
44.47
100
Jan 16, 2026
47.50
47.50
47.50
47.50
46.66
-
Jan 15, 2026
47.50
47.50
47.50
47.50
46.66
-
Jan 14, 2026
47.50
47.50
47.50
47.50
46.66
-
Jan 13, 2026
47.50
47.50
47.50
47.50
46.66
-
Jan 12, 2026
47.50
47.50
47.50
47.50
46.66
-
Jan 9, 2026
47.10
48.75
47.10
47.50
46.66
200
Jan 8, 2026
41.77
41.77
41.77
41.77
41.03
-
Jan 7, 2026
41.77
41.77
41.77
41.77
41.03
-
Jan 6, 2026
41.77
41.77
41.77
41.77
41.03
-
Jan 5, 2026
41.77
41.77
41.77
41.77
41.03
5,500
Jan 2, 2026
41.89
41.89
41.89
41.89
41.15
-
Dec 31, 2025
41.89
41.89
41.89
41.89
41.15
-
Dec 30, 2025
41.69
41.89
41.69
41.89
41.15
800
Dec 29, 2025
42.08
42.70
42.08
42.70
41.94
2,400
Dec 26, 2025
42.50
42.50
42.50
42.50
41.75
100
Dec 24, 2025
42.50
42.50
42.50
42.50
41.75
-
Dec 23, 2025
42.50
42.50
42.50
42.50
41.75
1,400
Dec 22, 2025
41.57
42.51
41.57
42.45
41.70
200
Dec 19, 2025
42.69
43.00
42.69
43.00
42.24
600
Dec 18, 2025
43.31
43.31
43.31
43.31
42.54
-
Dec 17, 2025
42.58
43.31
42.58
43.31
42.54
200
Dec 16, 2025
43.63
43.63
43.63
43.63
42.86
-
Dec 15, 2025
43.63
43.63
43.63
43.63
42.86
-
Dec 12, 2025
43.63
43.63
43.63
43.63
42.86
-
Dec 11, 2025
42.63
43.63
41.65
43.63
42.86
200
Dec 10, 2025
40.78
40.78
40.78
40.78
40.06
-
Dec 9, 2025
41.51
41.51
40.78
40.78
40.06
3,600
Dec 8, 2025
41.95
41.95
41.95
41.95
41.21
-
Dec 5, 2025
41.95
41.95
41.95
41.95
41.21
400
Dec 4, 2025
43.70
43.70
43.45
43.45
42.68
900
Dec 3, 2025
45.00
45.00
45.00
45.00
44.20
-
Dec 2, 2025
45.00
45.00
45.00
45.00
44.20
-
Dec 1, 2025
45.00
45.00
45.00
45.00
44.20
-
Nov 28, 2025
45.00
45.00
45.00
45.00
44.20
200
Nov 26, 2025
44.05
44.54
44.05
44.54
43.75
1,000
Nov 25, 2025
45.73
45.73
45.73
45.73
44.92
-
Nov 24, 2025
45.73
45.73
45.73
45.73
44.92
-
Nov 21, 2025
45.73
45.73
45.73
45.73
44.92
-
Nov 20, 2025
45.73
45.73
45.73
45.73
44.92
100
Nov 19, 2025
49.25
49.25
49.25
49.25
48.38
-
Nov 18, 2025
49.25
49.25
49.25
49.25
48.38
-
Nov 17, 2025
49.25
49.25
49.25
49.25
48.38
300
Nov 14, 2025
48.81
48.81
48.81
48.81
47.95
-
Nov 13, 2025
48.81
48.81
48.81
48.81
47.95
-
Nov 12, 2025
48.81
48.81
48.81
48.81
47.95
-
Nov 11, 2025
48.81
48.81
48.81
48.81
47.95
-
Nov 10, 2025
48.81
48.81
48.81
48.81
47.95
-
Nov 7, 2025
48.81
48.81
48.81
48.81
47.95
100
Nov 6, 2025
47.30
47.30
47.30
47.30
46.46
-
Nov 5, 2025
47.30
47.30
47.30
47.30
46.46
-
Nov 4, 2025
47.30
47.30
47.30
47.30
46.46
1,000
Nov 3, 2025
48.86
48.86
48.86
48.86
47.99
-
Oct 31, 2025
48.86
48.86
48.86
48.86
47.99
100
