Compagnie Financière Richemont SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	159.50	160.90	158.40	160.60	156.53	559,910
2025-10-29	161.25	162.35	160.10	161.85	157.75	567,030
2025-10-28	161.00	162.55	160.25	161.85	157.75	586,000
2025-10-27	160.90	161.45	159.60	161.35	157.27	490,643
2025-10-24	162.00	162.05	159.45	160.45	156.39	560,735
2025-10-23	161.20	163.00	160.85	161.90	157.80	493,690
2025-10-22	158.60	160.30	157.35	160.15	156.10	641,477
2025-10-21	159.80	161.55	159.05	160.40	156.34	667,310
2025-10-20	161.00	162.35	159.25	160.55	156.49	763,631
2025-10-17	159.15	161.20	158.20	159.75	155.71	1,011,415
2025-10-16	158.80	161.40	158.80	161.15	157.07	986,598
2025-10-15	160.10	161.40	157.50	160.55	156.49	1,630,173
2025-10-14	152.00	152.40	149.35	151.00	147.18	770,304
2025-10-13	153.80	154.75	152.15	152.70	148.83	663,010
2025-10-10	154.70	155.75	151.95	151.95	148.10	604,020
2025-10-09	160.20	161.35	154.65	155.15	151.22	729,076
2025-10-08	154.75	159.95	154.45	159.85	155.80	934,931
2025-10-07	153.40	155.15	152.20	155.10	151.17	681,464
2025-10-06	154.30	154.40	151.80	152.70	148.83	633,697
2025-10-03	154.05	156.35	152.90	155.60	151.66	540,113
2025-10-02	152.85	154.50	152.85	153.70	149.81	658,337
2025-10-01	151.45	151.80	149.35	151.35	147.52	654,480
2025-09-30	150.60	152.25	149.65	151.60	147.76	754,694
2025-09-29	150.50	152.05	148.55	151.15	147.32	639,716
2025-09-26	149.05	150.05	148.05	149.15	145.37	431,711
2025-09-25	148.30	149.85	147.85	148.40	144.64	484,205
2025-09-24	151.30	151.55	148.85	149.10	145.33	698,378
2025-09-23	149.80	153.95	148.70	152.25	148.40	857,996
2025-09-22	149.10	149.55	146.95	148.65	144.89	385,912
2025-09-19	149.75	150.90	149.00	149.05	145.28	1,510,387
2025-09-18	147.85	151.10	146.80	150.30	146.49	779,806
2025-09-17	149.15	149.65	147.60	148.20	144.45	633,500
2025-09-16	153.10	154.40	151.35	151.45	144.69	868,094
2025-09-15	149.50	152.75	149.20	152.65	145.84	960,955
2025-09-12	148.35	149.20	146.40	148.65	142.02	648,688
2025-09-11	149.20	150.10	147.70	149.10	142.45	1,003,380
2025-09-10	148.00	150.15	147.20	148.35	141.73	825,632
2025-09-09	143.85	148.00	143.75	147.80	141.20	1,167,140
2025-09-08	144.75	145.25	143.00	143.95	137.53	977,532
2025-09-05	142.00	145.10	141.20	144.55	138.10	1,349,210
2025-09-04	141.50	142.90	140.40	141.45	135.14	937,580
2025-09-03	140.20	143.25	139.90	141.30	134.99	975,642
2025-09-02	140.00	141.65	137.40	139.00	132.80	1,233,869
2025-09-01	139.60	140.45	138.30	138.85	132.65	712,804
2025-08-29	141.00	142.95	139.75	139.75	133.51	761,990
2025-08-28	139.00	144.35	138.85	141.25	134.95	1,785,041
2025-08-27	134.00	139.80	134.00	138.95	132.75	1,451,106
2025-08-26	134.90	136.15	134.30	134.30	128.31	895,590
2025-08-25	136.25	136.65	135.15	135.15	129.12	318,044
2025-08-22	132.50	136.95	132.50	136.15	130.07	700,972
2025-08-21	134.90	135.00	133.75	133.85	127.88	581,744
2025-08-20	134.65	135.70	134.30	134.80	128.78	438,913
2025-08-19	131.70	136.00	131.70	135.75	129.69	896,948
2025-08-18	132.20	132.20	130.80	131.80	125.92	599,035
2025-08-15	132.95	132.95	131.45	131.80	125.92	607,878
2025-08-14	131.85	132.80	131.10	132.40	126.49	699,536
2025-08-13	131.00	131.95	130.40	131.80	125.92	997,394
2025-08-12	131.15	131.65	128.00	130.15	124.34	645,236
2025-08-11	133.10	133.55	129.80	130.10	124.29	482,949
2025-08-08	131.65	132.65	130.85	131.90	126.01	368,772

← NewerPage 5 of 21 · 1,257 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.