Compagnie Financière Richemont SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	131.65	132.65	130.85	131.90	126.01	368,772
2025-08-07	131.30	132.70	130.00	131.25	125.39	859,840
2025-08-06	132.40	132.90	129.70	130.40	124.58	710,833
2025-08-05	132.95	132.95	130.80	131.65	125.78	1,012,002
2025-08-04	129.60	132.65	128.80	131.70	125.82	1,227,038
2025-07-31	136.75	137.15	133.10	133.40	127.45	876,890
2025-07-30	137.15	138.25	136.40	137.00	130.89	602,998
2025-07-29	138.45	139.75	137.05	137.70	131.56	795,051
2025-07-28	138.90	141.10	137.70	137.70	131.56	724,422
2025-07-25	138.10	141.90	137.85	139.25	133.04	717,418
2025-07-24	143.45	143.45	139.30	139.60	133.37	676,644
2025-07-23	141.15	142.35	140.85	141.85	135.52	747,060
2025-07-22	139.20	141.30	138.75	140.15	133.90	924,685
2025-07-21	142.30	142.65	139.70	140.05	133.80	1,105,723
2025-07-18	142.90	145.50	141.80	141.80	135.47	1,071,668
2025-07-17	150.85	150.85	144.35	144.35	137.91	1,012,739
2025-07-16	147.00	151.60	146.25	149.80	143.12	1,271,625
2025-07-15	147.45	148.30	146.95	148.10	141.49	826,443
2025-07-14	146.90	147.50	145.80	147.50	140.92	1,003,632
2025-07-11	149.90	149.95	147.20	148.75	142.11	853,912
2025-07-10	151.05	152.45	150.80	151.55	144.79	707,016
2025-07-09	150.95	152.65	149.90	150.15	143.45	522,617
2025-07-08	151.60	151.60	149.65	151.20	144.45	712,977
2025-07-07	149.60	151.00	148.65	150.80	144.07	604,451
2025-07-04	150.20	150.20	147.60	149.15	142.49	491,131
2025-07-03	151.90	151.95	148.80	150.80	144.07	723,311
2025-07-02	150.60	152.65	149.50	151.45	144.69	659,922
2025-07-01	149.05	149.85	147.55	149.85	143.16	666,061
2025-06-30	149.50	150.55	148.65	149.45	142.78	704,408
2025-06-27	147.35	149.55	147.30	149.55	142.88	797,129
2025-06-26	148.85	149.55	145.40	146.45	139.91	942,850
2025-06-25	149.75	150.70	148.10	149.00	142.35	636,642
2025-06-24	152.35	152.40	149.10	149.55	142.88	766,904
2025-06-23	146.00	148.05	145.80	147.35	140.77	632,636
2025-06-20	147.60	149.50	147.10	147.95	141.35	2,028,339
2025-06-19	149.00	149.30	145.95	146.90	140.34	947,586
2025-06-18	150.30	151.55	149.75	150.90	144.17	627,085
2025-06-17	150.90	153.15	150.55	150.85	144.12	565,037
2025-06-16	151.40	153.95	151.25	152.45	145.65	685,584
2025-06-13	151.00	151.35	148.70	150.40	143.69	819,076
2025-06-12	151.90	155.20	150.80	154.65	147.75	694,098
2025-06-11	153.30	156.10	153.30	153.55	146.70	717,882
2025-06-10	151.10	154.05	150.75	153.70	146.84	855,370
2025-06-06	150.75	152.00	149.75	151.55	144.79	631,344
2025-06-05	154.50	155.20	150.75	151.00	144.26	809,664
2025-06-04	155.00	155.55	152.70	154.20	147.32	1,125,621
2025-06-03	152.55	153.50	150.25	153.50	146.65	928,521
2025-06-02	153.75	154.15	151.80	153.15	146.32	1,160,603
2025-05-30	155.30	156.50	153.85	154.85	147.94	1,615,250
2025-05-28	159.25	159.85	155.90	155.90	148.94	1,147,156
2025-05-27	157.35	159.70	156.65	159.70	152.57	511,174
2025-05-26	159.40	160.45	158.00	158.10	151.05	410,575
2025-05-23	160.15	160.95	153.35	156.65	149.66	1,085,155
2025-05-22	161.35	162.20	158.25	160.30	153.15	1,033,588
2025-05-21	164.40	165.30	162.30	163.15	155.87	754,742
2025-05-20	165.60	165.60	163.10	165.10	157.73	1,042,862
2025-05-19	164.45	165.60	161.35	165.60	158.21	1,202,300
2025-05-16	163.00	166.90	159.80	165.65	158.26	2,056,278
2025-05-15	153.30	155.35	152.60	154.90	147.99	960,312
2025-05-14	156.95	157.05	154.65	155.50	148.56	946,276

← NewerPage 6 of 21 · 1,258 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.