Compagnie Financière Richemont SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	174.85	178.35	174.70	176.10	176.10	779,982
2026-10-15	175.00	176.05	171.85	175.05	175.05	776,207
2026-10-14	171.70	175.00	171.70	173.80	173.80	737,237
2026-10-13	168.00	171.15	166.90	170.90	170.90	861,977
2026-10-12	171.15	171.75	169.30	171.65	171.65	510,299
2026-10-09	169.60	171.35	169.40	170.30	170.30	420,259
2026-10-08	171.40	171.40	166.15	168.40	168.40	777,885
2026-10-07	173.85	175.00	170.00	172.60	172.60	727,474
2026-10-06	175.60	176.45	173.15	174.85	174.85	401,427
2026-10-05	175.00	176.15	172.80	174.65	174.65	619,798
2026-10-02	171.60	176.45	171.25	172.85	172.85	566,682
2026-10-01	177.00	177.20	173.05	173.05	173.05	892,263
2026-09-30	177.15	179.90	176.50	179.10	179.10	1,216,896
2026-09-29	174.55	177.65	173.50	176.55	176.55	632,300
2026-09-28	172.55	173.50	170.60	172.25	172.25	599,833
2026-09-25	172.50	173.10	170.85	171.40	171.40	458,373
2026-09-24	169.75	172.85	169.75	170.60	170.60	572,143
2026-09-23	170.65	172.10	169.25	170.40	170.40	573,395
2026-09-22	169.95	173.15	168.80	169.75	169.75	859,114
2026-09-21	169.75	170.00	167.85	169.15	169.15	571,909
2026-09-18	171.00	171.90	168.30	168.85	168.85	2,576,116
2026-09-17	172.30	172.50	170.60	171.55	171.55	1,343,228
2026-09-16	168.50	170.75	166.50	170.75	170.75	908,039
2026-09-15	171.55	171.95	168.40	169.85	165.55	981,335
2026-09-14	173.00	174.60	172.60	173.05	168.67	718,975
2026-09-11	173.50	176.90	173.15	175.00	170.57	1,071,762
2026-09-10	175.30	175.35	171.85	172.90	168.52	1,034,834
2026-09-09	182.00	182.25	174.10	175.10	170.67	1,352,334
2026-09-08	185.50	185.90	182.85	183.65	179.00	696,215
2026-09-07	183.15	186.55	182.85	185.40	180.71	412,870
2026-09-04	184.70	187.50	184.30	185.45	180.76	758,950
2026-09-03	188.60	188.70	182.05	183.65	179.00	1,007,205
2026-09-02	187.55	190.80	186.55	189.55	184.75	627,932
2026-09-01	192.10	193.00	187.00	188.75	183.97	858,755
2026-08-31	194.00	195.95	192.15	192.15	187.29	1,020,777
2026-08-28	191.60	195.65	191.55	194.55	189.62	648,420
2026-08-27	190.10	191.30	189.00	191.05	186.21	525,103
2026-08-26	188.25	191.70	187.85	191.00	186.16	659,865
2026-08-25	188.20	188.45	185.55	187.05	182.31	490,011
2026-08-24	186.70	189.45	185.80	188.20	183.44	535,748
2026-08-21	182.65	186.00	181.90	185.75	181.05	628,594
2026-08-20	184.85	186.25	181.45	182.95	178.32	765,771
2026-08-19	186.40	187.75	185.45	185.45	180.76	815,206
2026-08-18	185.60	187.35	184.90	187.05	182.31	685,496
2026-08-17	191.80	192.60	185.15	186.40	181.68	859,660
2026-08-14	195.90	196.00	191.75	192.45	187.58	447,264
2026-08-13	195.50	196.00	194.30	195.60	190.65	642,248
2026-08-12	199.25	199.30	193.60	193.70	188.80	881,967
2026-08-11	199.90	202.20	199.00	200.00	194.94	692,004
2026-08-10	195.20	200.80	195.20	200.80	195.72	666,880
2026-08-07	194.45	197.60	194.45	195.45	190.50	738,742
2026-08-06	197.75	198.90	195.25	196.15	191.18	765,504
2026-08-05	196.00	197.10	191.10	197.10	192.11	817,471
2026-08-04	194.10	196.00	191.50	195.85	190.89	650,403
2026-08-03	190.05	196.20	190.05	194.40	189.48	710,737
2026-07-31	191.50	194.55	190.70	190.90	186.07	973,896
2026-07-30	188.35	191.40	188.10	191.25	186.41	758,409
2026-07-29	194.05	194.70	187.25	188.50	183.73	1,218,838
2026-07-28	195.05	196.70	190.85	193.65	188.75	1,008,436
2026-07-27	195.20	196.30	193.40	193.95	189.04	634,886

Page 1 of 5 · 249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-16	4.3000 CHF
2025-09-17	3.0000 CHF
2024-09-20	2.7500 CHF
2023-09-20	3.5000 CHF
2022-09-21	3.2500 CHF
2021-09-21	2.0000 CHF
2020-09-16	1.3400 CHF
2019-09-18	2.0000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.