Compagnie Financière Richemont SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	189.10	193.05	188.65	193.05	188.16	593,388
2026-07-23	195.20	195.45	189.45	190.55	185.73	1,041,314
2026-07-22	196.10	197.60	194.25	195.40	190.45	922,712
2026-07-21	196.85	198.25	195.45	197.60	192.60	728,745
2026-07-20	193.00	196.95	193.00	196.75	191.77	820,249
2026-07-17	194.30	196.90	192.75	194.20	189.28	1,055,177
2026-07-16	196.00	197.40	194.45	197.40	192.40	931,173
2026-07-15	196.00	196.95	191.00	195.60	190.65	1,420,077
2026-07-14	181.00	183.40	178.45	183.35	178.71	775,209
2026-07-13	180.25	184.15	180.25	184.15	179.49	667,986
2026-07-10	183.25	184.70	181.80	182.20	177.59	856,811
2026-07-09	182.30	184.15	179.90	184.00	179.34	840,054
2026-07-08	183.95	184.25	177.80	180.85	176.27	1,068,306
2026-07-07	184.70	186.75	184.00	185.20	180.51	589,750
2026-07-06	184.30	185.30	181.05	182.90	178.27	646,635
2026-07-03	182.55	184.20	181.60	184.20	179.54	723,466
2026-07-02	182.65	184.70	179.65	182.80	178.17	1,175,663
2026-07-01	184.20	185.00	180.95	182.70	178.07	1,135,202
2026-06-30	189.80	190.35	185.00	186.55	181.83	1,097,322
2026-06-29	187.20	189.90	186.70	189.90	185.09	1,195,477
2026-06-26	186.35	189.55	185.70	186.80	182.07	1,805,462
2026-06-25	183.55	189.00	183.55	186.35	181.63	1,137,122
2026-06-24	181.20	185.50	180.25	185.50	180.80	1,703,437
2026-06-23	180.35	181.25	177.95	178.35	173.83	737,904
2026-06-22	182.95	183.25	180.35	182.30	177.68	1,176,084
2026-06-19	185.65	186.00	182.10	183.65	179.00	2,463,607
2026-06-18	181.30	185.35	180.50	185.05	180.37	1,057,900
2026-06-17	181.60	183.60	180.65	181.90	177.29	716,607
2026-06-16	180.25	183.10	179.90	182.75	178.12	1,324,205
2026-06-15	182.95	185.10	180.15	180.75	176.17	1,376,015
2026-06-12	178.60	181.35	176.95	178.90	174.37	1,326,446
2026-06-11	168.45	176.05	168.05	173.65	169.25	1,172,811
2026-06-10	168.25	169.05	165.25	169.05	164.77	915,326
2026-06-09	164.10	170.40	164.10	167.75	163.50	1,426,411
2026-06-08	162.15	166.25	160.25	164.95	160.77	958,846
2026-06-05	165.00	166.45	163.85	164.65	160.48	927,414
2026-06-04	165.30	167.60	163.90	164.55	160.38	691,367
2026-06-03	167.15	167.70	164.60	164.95	160.77	892,154
2026-06-02	169.00	169.70	165.90	167.40	163.16	660,217
2026-06-01	167.90	168.60	163.90	166.30	162.09	997,781
2026-05-29	167.50	170.35	166.10	168.90	164.62	2,108,623
2026-05-28	164.25	167.05	163.65	165.50	161.31	845,933
2026-05-27	158.60	166.65	158.45	165.75	161.55	1,170,213
2026-05-26	157.75	158.60	156.30	157.70	153.71	931,513
2026-05-22	164.10	165.45	151.55	155.75	151.81	2,035,464
2026-05-21	157.40	157.85	154.20	156.65	152.68	917,933
2026-05-20	153.35	159.70	152.45	157.25	153.27	831,841
2026-05-19	154.85	157.35	153.30	154.60	150.69	725,539
2026-05-18	151.25	156.70	151.20	154.65	150.73	717,020
2026-05-15	155.85	157.10	154.55	155.60	151.66	927,157
2026-05-13	153.70	157.00	152.80	156.55	152.59	582,480
2026-05-12	155.00	157.60	153.25	154.45	150.54	610,249
2026-05-11	157.70	158.20	153.25	154.30	150.39	731,362
2026-05-08	156.95	159.60	156.10	158.40	154.39	629,309
2026-05-07	158.00	161.30	157.00	158.60	154.58	978,532
2026-05-06	149.05	158.10	148.70	155.75	151.81	1,315,589
2026-05-05	146.00	148.45	145.45	146.70	142.99	746,539
2026-05-04	148.50	149.30	145.30	146.10	142.40	600,435
2026-04-30	144.10	148.55	143.65	148.50	144.74	852,031
2026-04-29	147.65	148.25	144.60	145.95	142.26	865,788

← NewerPage 2 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.