OTC Markets OTCPK - Delayed Quote
USD
Rémy Cointreau SA (REMYY)
5.61
+0.14
(+2.47%)
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
5.61
5.61
5.56
5.61
5.61
14,300
Oct 29, 2026
5.51
5.51
5.42
5.47
5.47
2,500
Oct 28, 2026
5.44
5.45
5.43
5.45
5.45
8,000
Oct 27, 2026
5.48
5.58
5.47
5.58
5.58
6,300
Oct 26, 2026
5.70
5.72
5.70
5.72
5.72
4,200
Oct 23, 2026
5.82
5.82
5.77
5.77
5.77
1,000
Oct 22, 2026
5.68
5.79
5.68
5.78
5.78
54,100
Oct 21, 2026
5.54
5.57
5.54
5.57
5.57
2,200
Oct 20, 2026
5.54
5.54
5.51
5.51
5.51
6,300
Oct 19, 2026
5.55
5.55
5.54
5.54
5.54
1,900
Oct 16, 2026
5.68
5.69
5.64
5.67
5.67
23,000
Oct 15, 2026
5.41
5.47
5.40
5.44
5.44
22,400
Oct 14, 2026
5.25
5.25
5.21
5.25
5.25
18,300
Oct 13, 2026
5.07
5.07
5.05
5.05
5.05
11,400
Oct 12, 2026
4.78
4.83
4.77
4.79
4.79
10,200
Oct 9, 2026
4.77
4.77
4.74
4.74
4.74
200
Oct 8, 2026
4.73
4.79
4.73
4.79
4.79
2,900
Oct 7, 2026
4.73
4.73
4.73
4.73
4.73
600
Oct 6, 2026
4.61
4.61
4.59
4.61
4.61
600
Oct 5, 2026
4.58
4.58
4.57
4.58
4.58
5,700
Oct 2, 2026
4.65
4.65
4.65
4.65
4.65
-
Oct 1, 2026
4.72
4.72
4.65
4.65
4.65
800
Sep 30, 2026
4.95
4.95
4.92
4.92
4.92
1,000
Sep 29, 2026
4.83
4.83
4.83
4.83
4.83
200
Sep 28, 2026
4.82
4.87
4.77
4.87
4.87
3,600
Sep 25, 2026
4.80
4.89
4.80
4.88
4.88
4,200
Sep 24, 2026
4.88
4.88
4.86
4.86
4.86
1,300
Sep 23, 2026
4.87
4.87
4.87
4.87
4.87
200
Sep 22, 2026
4.98
4.98
4.98
4.98
4.98
2,000
Sep 21, 2026
4.74
4.81
4.74
4.80
4.80
5,800
Sep 18, 2026
4.71
4.74
4.71
4.74
4.74
3,300
Sep 17, 2026
4.85
4.85
4.84
4.84
4.84
1,300
Sep 16, 2026
4.90
4.90
4.86
4.86
4.86
16,500
Sep 15, 2026
4.90
4.90
4.90
4.90
4.90
-
Sep 14, 2026
4.93
4.93
4.90
4.90
4.90
900
Sep 11, 2026
4.88
4.88
4.85
4.85
4.85
1,100
Sep 10, 2026
4.90
4.93
4.89
4.89
4.89
13,700
Sep 9, 2026
4.97
4.97
4.92
4.92
4.92
5,000
Sep 8, 2026
5.07
5.07
5.07
5.07
5.07
100
Sep 4, 2026
5.14
5.14
5.08
5.08
5.08
9,800
Sep 3, 2026
5.14
5.14
5.14
5.14
5.14
3,000
Sep 2, 2026
5.20
5.21
5.20
5.20
5.20
4,500
Sep 1, 2026
5.19
5.19
5.19
5.19
5.19
300
Aug 31, 2026
5.31
5.31
5.26
5.26
5.26
1,600
Aug 28, 2026
5.34
5.34
5.26
5.28
5.28
7,600
Aug 27, 2026
5.42
5.42
5.42
5.42
5.42
-
Aug 26, 2026
5.47
5.47
5.42
5.42
5.42
3,400
Aug 25, 2026
5.34
5.34
5.34
5.34
5.34
100
Aug 24, 2026
5.38
5.38
5.38
5.38
5.38
200
Aug 21, 2026
5.31
5.31
5.31
5.31
5.31
2,000
Aug 20, 2026
5.18
5.30
5.18
5.30
5.30
27,700
Aug 19, 2026
5.32
5.34
5.32
5.34
5.34
1,100
Aug 18, 2026
5.31
5.31
5.30
5.30
5.30
200
Aug 17, 2026
5.43
5.43
5.38
5.38
5.38
800
Aug 14, 2026
5.43
5.48
5.43
5.45
5.45
12,500
Aug 13, 2026
5.28
5.28
5.28
5.28
5.28
-
Aug 12, 2026
5.24
5.28
5.24
5.28
5.28
6,500
Aug 11, 2026
5.29
5.29
5.28
5.28
5.28
1,100
Aug 10, 2026
5.33
5.33
5.31
5.32
5.32
2,300
Aug 7, 2026
5.36
5.38
5.36
5.38
5.38
4,200
Aug 6, 2026
5.18
5.22
5.18
5.22
5.22
7,200
Aug 5, 2026
5.13
5.13
5.13
5.13
5.13
100
Aug 4, 2026
5.31
5.31
5.27
5.27
5.27
2,000
Aug 3, 2026
5.54
5.59
5.44
5.44
5.44
7,800
Jul 31, 2026
5.54
5.54
5.52
5.52
5.52
3,000
Jul 30, 2026
5.60
5.60
5.47
5.52
5.52
12,500
Jul 29, 2026
5.34
5.66
5.34
5.66
5.66
6,200
Jul 28, 2026
5.24
5.44
5.24
5.44
5.44
4,100
Jul 27, 2026
0.086
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 27, 2026
5.11
5.12
5.10
5.10
5.10
2,500
Jul 24, 2026
4.98
5.14
4.98
5.09
5.00
9,400
Jul 23, 2026
4.94
5.03
4.93
5.03
4.94
11,000
Jul 22, 2026
5.14
5.14
5.10
5.11
5.02
1,200
Jul 21, 2026
5.10
5.10
5.10
5.10
5.01
2,000
Jul 20, 2026
5.09
5.13
5.09
5.13
5.04
15,700
Jul 17, 2026
5.21
5.21
5.17
5.18
5.09
14,200
Jul 16, 2026
5.14
5.20
5.14
5.20
5.11
7,800
Jul 15, 2026
4.91
4.91
4.91
4.91
4.83
-
Jul 14, 2026
4.92
4.92
4.91
4.91
4.83
1,900
Jul 13, 2026
4.94
4.94
4.94
4.94
4.86
400
Jul 10, 2026
4.85
4.85
4.85
4.85
4.77
-
Jul 9, 2026
4.80
4.85
4.80
4.85
4.77
800
Jul 8, 2026
5.00
5.00
4.89
4.93
4.85
1,100
Jul 7, 2026
5.18
5.18
5.08
5.09
5.00
6,200
Jul 6, 2026
4.83
4.83
4.83
4.83
4.75
2,100
Jul 2, 2026
4.95
4.95
4.90
4.90
4.82
300
Jul 1, 2026
4.72
4.72
4.72
4.72
4.64
1,000
Jun 30, 2026
4.85
4.89
4.85
4.89
4.81
13,500
Jun 29, 2026
4.94
4.94
4.85
4.88
4.80
9,400
Jun 26, 2026
4.89
4.89
4.89
4.89
4.81
8,300
Jun 25, 2026
5.01
5.01
4.97
4.97
4.88
400
Jun 24, 2026
4.93
4.97
4.93
4.97
4.88
8,500
Jun 23, 2026
4.86
4.88
4.85
4.88
4.80
44,000
Jun 22, 2026
4.96
5.01
4.96
4.99
4.91
11,000
Jun 18, 2026
5.15
5.15
5.14
5.15
5.06
5,800
Jun 17, 2026
5.19
5.19
4.96
4.96
4.88
28,300
Jun 16, 2026
5.16
5.16
5.14
5.14
5.05
2,100
Jun 15, 2026
5.19
5.21
5.16
5.16
5.08
6,900
Jun 12, 2026
5.03
5.12
5.01
5.12
5.03
25,600
Jun 11, 2026
4.92
4.99
4.90
4.99
4.90
1,900
Jun 10, 2026
4.96
4.96
4.96
4.96
4.88
1,000
Jun 9, 2026
5.00
5.08
5.00
5.03
4.94
19,000
Jun 8, 2026
4.92
4.97
4.82
4.82
4.74
191,100
Jun 5, 2026
4.78
4.78
4.73
4.73
4.65
10,400
Jun 4, 2026
4.76
4.83
4.70
4.74
4.66
79,000
Jun 3, 2026
4.33
4.34
4.30
4.34
4.27
1,600
Jun 2, 2026
4.36
4.36
4.36
4.36
4.29
1,500
Jun 1, 2026
4.50
4.50
4.34
4.34
4.27
47,000
May 29, 2026
4.62
4.62
4.62
4.62
4.54
-
May 28, 2026
4.57
4.63
4.57
4.62
4.54
4,500
May 27, 2026
4.68
4.72
4.68
4.69
4.61
20,300
May 26, 2026
4.63
4.63
4.57
4.58
4.50
2,900
May 22, 2026
4.71
4.71
4.64
4.64
4.56
8,600
May 21, 2026
4.64
4.78
4.64
4.78
4.70
43,600
May 20, 2026
4.59
4.73
4.59
4.73
4.65
15,500
May 19, 2026
4.61
4.65
4.61
4.65
4.57
5,600
May 18, 2026
4.62
4.64
4.59
4.62
4.54
28,900
May 15, 2026
4.69
4.69
4.64
4.64
4.56
2,400
May 14, 2026
4.56
4.62
4.56
4.60
4.52
1,100
May 13, 2026
4.50
4.52
4.49
4.49
4.42
8,400
May 12, 2026
4.63
4.64
4.63
4.64
4.56
5,200
May 11, 2026
4.80
4.80
4.75
4.76
4.68
2,900
May 8, 2026
4.78
4.84
4.78
4.84
4.76
1,200
May 7, 2026
4.73
4.75
4.70
4.71
4.63
15,400
May 6, 2026
4.88
4.90
4.84
4.86
4.77
19,000
May 5, 2026
4.59
4.68
4.59
4.68
4.60
2,900
May 4, 2026
4.53
4.53
4.49
4.49
4.41
3,500
May 1, 2026
4.70
4.70
4.66
4.69
4.61
22,600
Apr 30, 2026
4.56
4.69
4.56
4.65
4.57
36,500
Apr 29, 2026
4.68
4.68
4.68
4.68
4.60
-
Apr 28, 2026
4.66
4.68
4.66
4.68
4.60
4,100
Apr 27, 2026
4.65
4.68
4.65
4.66
4.58
5,400
Apr 24, 2026
4.69
4.73
4.69
4.73
4.65
2,000
Apr 23, 2026
4.73
4.73
4.64
4.64
4.56
2,900
Apr 22, 2026
4.71
4.72
4.70
4.70
4.62
52,000
Apr 21, 2026
4.83
4.84
4.76
4.78
4.70
13,700
Apr 20, 2026
4.86
4.86
4.78
4.82
4.74
14,000
Apr 17, 2026
4.81
4.85
4.80
4.81
4.73
31,300
Apr 16, 2026
4.69
4.71
4.68
4.69
4.61
17,400
Apr 15, 2026
4.60
4.61
4.60
4.61
4.53
6,900
Apr 14, 2026
4.64
4.65
4.61
4.62
4.54
9,300
Apr 13, 2026
4.54
4.59
4.53
4.59
4.51
20,400
Apr 10, 2026
4.59
4.59
4.59
4.59
4.51
2,000
Apr 9, 2026
4.51
4.54
4.50
4.53
4.45
23,300
Apr 8, 2026
4.60
4.60
4.53
4.56
4.48
57,000
Apr 7, 2026
4.30
4.34
4.22
4.34
4.27
24,300
Apr 6, 2026
4.25
4.25
4.19
4.19
4.12
8,900
Apr 2, 2026
4.22
4.26
4.21
4.26
4.18
10,900
Apr 1, 2026
4.25
4.26
4.20
4.26
4.19
28,500
Mar 31, 2026
4.16
4.26
4.16
4.20
4.13
12,300
Mar 30, 2026
4.10
4.16
4.10
4.14
4.07
4,100
Mar 27, 2026
4.06
4.09
4.05
4.05
3.99
5,700
Mar 26, 2026
4.06
4.15
4.05
4.05
3.98
20,700
Mar 25, 2026
4.05
4.05
4.03
4.03
3.96
2,600
Mar 24, 2026
4.06
4.06
3.98
4.00
3.93
5,400
Mar 23, 2026
4.06
4.11
4.06
4.10
4.03
7,300
Mar 20, 2026
4.06
4.06
3.99
4.01
3.94
21,100
Mar 19, 2026
4.06
4.12
4.05
4.11
4.04
5,500
Mar 18, 2026
4.15
4.15
4.10
4.11
4.04
6,500
Mar 17, 2026
4.17
4.20
4.15
4.18
4.11
4,300
Mar 16, 2026
4.21
4.21
4.14
4.15
4.08
5,500
Mar 13, 2026
4.19
4.21
4.15
4.15
4.08
8,700
Mar 12, 2026
4.17
4.18
4.09
4.14
4.07
20,700
Mar 11, 2026
4.27
4.27
4.22
4.25
4.18
10,100
Mar 10, 2026
4.42
4.42
4.29
4.30
4.23
32,400
Mar 9, 2026
4.39
4.45
4.29
4.45
4.37
12,500
Mar 6, 2026
4.40
4.45
4.39
4.41
4.34
23,400
Mar 5, 2026
4.48
4.48
4.44
4.47
4.39
9,300
Mar 4, 2026
4.43
4.43
4.39
4.40
4.33
7,500
Mar 3, 2026
4.53
4.56
4.47
4.51
4.43
17,300
Mar 2, 2026
4.70
4.73
4.65
4.72
4.64
6,600
Feb 27, 2026
4.83
4.88
4.83
4.87
4.79
8,500
Feb 26, 2026
4.76
4.77
4.70
4.77
4.69
28,100
Feb 25, 2026
4.79
4.84
4.68
4.84
4.76
22,200
Feb 24, 2026
5.09
5.17
5.09
5.13
5.04
19,500
Feb 23, 2026
5.17
5.17
5.08
5.10
5.01
17,300
Feb 20, 2026
5.26
5.39
5.26
5.38
5.29
13,600
Feb 19, 2026
5.13
5.13
5.13
5.13
5.04
800
Feb 18, 2026
5.07
5.15
5.07
5.13
5.04
1,500
Feb 17, 2026
5.26
5.26
5.26
5.26
5.17
5,100
Feb 13, 2026
5.18
5.29
5.18
5.22
5.14
8,000
Feb 12, 2026
5.36
5.41
5.32
5.39
5.29
20,300
Feb 11, 2026
5.31
5.36
5.28
5.35
5.26
13,900
Feb 10, 2026
5.28
5.39
5.27
5.36
5.27
24,100
Feb 9, 2026
5.12
5.13
5.07
5.13
5.04
3,800
Feb 6, 2026
5.07
5.11
5.07
5.11
5.02
2,400
Feb 5, 2026
5.06
5.11
5.03
5.09
5.01
16,200
Feb 4, 2026
4.95
5.14
4.95
5.13
5.04
10,600
Feb 3, 2026
4.67
4.76
4.67
4.69
4.61
7,800
Feb 2, 2026
4.78
4.78
4.64
4.65
4.57
3,300
Jan 30, 2026
4.66
4.72
4.66
4.69
4.61
5,900
Jan 29, 2026
4.80
4.80
4.67
4.67
4.59
13,100
Jan 28, 2026
4.60
4.63
4.58
4.63
4.55
4,000
Jan 27, 2026
4.58
4.62
4.53
4.59
4.51
19,900
Jan 26, 2026
4.70
4.71
4.67
4.70
4.62
12,200
Jan 23, 2026
4.69
4.73
4.66
4.72
4.65
7,200
Jan 22, 2026
4.76
4.79
4.76
4.78
4.70
35,100
Jan 21, 2026
4.65
4.72
4.61
4.72
4.64
8,900
Jan 20, 2026
4.48
4.54
4.46
4.51
4.44
24,800
Jan 16, 2026
4.74
4.74
4.67
4.68
4.60
12,600
Jan 15, 2026
4.75
4.75
4.75
4.75
4.67
500
Jan 14, 2026
4.83
4.83
4.74
4.80
4.72
11,800
Jan 13, 2026
4.82
4.83
4.75
4.76
4.68
6,300
Jan 12, 2026
4.72
4.80
4.69
4.76
4.68
13,900
Jan 9, 2026
4.82
4.83
4.66
4.69
4.61
17,400
Jan 8, 2026
4.61
4.71
4.59
4.63
4.55
100,300
Jan 7, 2026
4.26
4.32
4.23
4.32
4.25
11,100
Jan 6, 2026
4.27
4.37
4.27
4.37
4.30
11,200
Jan 5, 2026
4.20
4.29
4.20
4.27
4.20
28,000
Jan 2, 2026
4.20
4.23
4.20
4.23
4.16
5,300
Dec 31, 2025
4.25
4.26
4.23
4.25
4.18
11,200
Dec 30, 2025
4.21
4.24
4.21
4.23
4.16
7,300
Dec 29, 2025
4.14
4.24
4.14
4.23
4.15
13,800
Dec 26, 2025
4.25
4.27
4.23
4.25
4.18
4,400
Dec 24, 2025
4.07
4.25
4.07
4.24
4.16
11,700
Dec 23, 2025
4.20
4.20
4.17
4.19
4.12
11,400
Dec 22, 2025
4.18
4.22
4.18
4.20
4.13
14,100
Dec 19, 2025
4.24
4.26
4.24
4.26
4.19
3,100
Dec 18, 2025
4.32
4.32
4.28
4.28
4.21
5,800
Dec 17, 2025
4.25
4.33
4.25
4.30
4.23
25,600
Dec 16, 2025
4.34
4.34
4.30
4.30
4.23
33,200
Dec 15, 2025
4.26
4.34
4.26
4.30
4.23
4,200
Dec 12, 2025
4.30
4.32
4.27
4.28
4.21
26,700
Dec 11, 2025
4.22
4.24
4.18
4.24
4.17
11,000
Dec 10, 2025
4.05
4.13
4.05
4.12
4.05
73,100
Dec 9, 2025
4.15
4.15
4.10
4.12
4.05
20,000
Dec 8, 2025
4.15
4.18
4.13
4.18
4.11
35,500
Dec 5, 2025
4.28
4.31
4.26
4.26
4.19
19,500
Dec 4, 2025
4.28
4.32
4.26
4.27
4.20
120,600
Dec 3, 2025
4.40
4.40
4.20
4.27
4.20
159,800
Dec 2, 2025
4.47
4.47
4.42
4.42
4.34
2,200
Dec 1, 2025
4.52
4.53
4.49
4.51
4.44
12,300
Nov 28, 2025
4.43
4.56
4.43
4.56
4.48
25,400
Nov 26, 2025
4.34
4.40
4.32
4.39
4.32
53,700
Nov 25, 2025
4.53
4.57
4.47
4.49
4.41
30,900
Nov 24, 2025
4.62
4.62
4.52
4.54
4.47
55,000
Nov 21, 2025
4.65
4.71
4.64
4.69
4.61
21,300
Nov 20, 2025
4.55
4.57
4.51
4.51
4.43
11,300
Nov 19, 2025
4.61
4.63
4.58
4.59
4.52
15,500
Nov 18, 2025
4.67
4.68
4.65
4.66
4.58
20,000
Nov 17, 2025
4.85
4.89
4.82
4.82
4.74
5,300
Nov 14, 2025
4.89
4.96
4.89
4.95
4.86
17,900
Nov 13, 2025
4.95
4.96
4.93
4.93
4.85
7,700
Nov 12, 2025
5.09
5.09
5.06
5.08
4.99
13,300
Nov 11, 2025
5.05
5.13
5.05
5.09
5.00
7,600
Nov 10, 2025
4.93
4.95
4.89
4.93
4.85
7,200
Nov 7, 2025
4.87
4.91
4.84
4.85
4.77
9,200
Nov 6, 2025
4.92
4.92
4.88
4.88
4.79
400
Nov 5, 2025
4.86
4.92
4.86
4.92
4.84
9,700
Nov 4, 2025
4.79
4.81
4.74
4.80
4.72
12,900
Nov 3, 2025
4.91
4.91
4.86
4.88
4.79
14,900
Oct 31, 2025
4.89
4.97
4.83
4.94
4.86
41,100
