Compagnie Financiere Richemont SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	175.83	176.05	175.02	176.05	176.05	144
2026-10-19	174.35	177.80	174.35	174.35	174.35	10
2026-10-16	175.53	177.80	175.53	175.53	175.53	352
2026-10-15	174.68	176.00	171.85	175.65	175.65	134,479
2026-10-14	172.25	175.00	171.80	174.13	174.13	132,318
2026-10-13	167.63	171.15	167.25	170.72	170.72	481,529
2026-10-12	171.00	171.70	169.38	171.45	171.45	44,550
2026-10-09	169.63	171.30	169.50	170.25	170.25	7,215
2026-10-08	171.58	172.10	166.15	170.93	170.93	171,284
2026-10-07	173.20	174.90	170.05	173.10	173.10	302,139
2026-10-06	175.73	178.90	173.20	174.88	174.88	183,791
2026-10-05	174.93	175.90	170.60	174.69	174.69	214,472
2026-10-02	172.53	176.45	171.50	176.25	176.25	112,122
2026-10-01	177.53	179.10	173.05	177.05	177.05	139,099
2026-09-30	177.40	179.90	176.50	177.53	177.53	161,058
2026-09-29	173.93	177.60	171.25	176.55	176.55	93,126
2026-09-28	172.40	173.45	170.63	171.47	171.47	1,776,727
2026-09-25	171.93	172.90	170.90	172.63	172.63	77,293
2026-09-24	170.00	172.80	169.20	171.00	171.00	26,978
2026-09-23	170.53	172.00	169.23	170.53	170.53	65,443
2026-09-22	170.05	172.90	168.83	171.78	171.78	182,999
2026-09-21	169.53	170.05	165.70	168.97	168.97	1,478,795
2026-09-18	171.40	171.88	168.25	171.00	171.00	266,689
2026-09-17	172.20	172.50	170.70	171.53	171.53	991,304
2026-09-16	168.40	170.75	166.55	167.68	167.68	128,098
2026-09-15	171.45	171.75	168.40	170.56	170.55	297,253
2026-09-14	173.05	175.00	172.80	173.34	173.33	686,871
2026-09-11	173.40	176.80	173.15	174.89	174.88	1,018,548
2026-09-10	175.40	176.25	171.80	173.22	173.21	361,678
2026-09-09	182.25	182.60	174.30	175.15	175.14	807,487
2026-09-08	185.05	185.90	182.85	183.65	183.64	3,226,275
2026-09-07	184.88	186.50	182.90	183.89	183.88	1,324,346
2026-09-04	184.30	187.35	183.95	185.57	185.56	1,812,279
2026-09-03	188.15	189.00	182.15	183.69	183.68	3,026,761
2026-09-02	187.78	190.60	186.70	187.46	187.45	160,233
2026-09-01	192.30	192.78	187.20	187.76	187.75	196,095
2026-08-28	191.63	195.55	191.50	194.52	194.51	190,456
2026-08-27	189.78	191.30	189.00	190.14	190.13	1,195,114
2026-08-26	188.15	191.70	187.25	190.99	190.98	1,320,203
2026-08-25	188.20	188.50	185.70	186.45	186.44	116,096
2026-08-24	186.58	189.38	183.00	188.31	188.30	216,996
2026-08-21	182.93	186.00	179.15	185.79	185.78	1,612,659
2026-08-20	184.73	186.03	181.45	182.99	182.98	1,513,767
2026-08-19	186.53	187.65	185.45	185.49	185.48	969,079
2026-08-18	185.45	187.35	184.95	187.09	187.08	642,901
2026-08-17	191.55	192.55	185.15	190.77	190.76	712,856
2026-08-14	195.75	195.95	191.75	191.99	191.98	96,420
2026-08-13	194.98	196.00	193.70	195.52	195.51	147,235
2026-08-12	199.05	200.00	193.58	193.71	193.70	194,007
2026-08-11	199.55	202.10	199.00	201.58	201.56	614,243
2026-08-10	195.25	200.80	195.00	199.60	199.58	171,573
2026-08-07	194.60	197.30	194.45	195.41	195.40	164,329
2026-08-06	197.35	198.80	195.40	196.11	196.10	169,409
2026-08-05	195.93	197.10	191.15	193.97	193.95	585,046
2026-08-04	194.20	195.85	191.65	193.27	193.26	141,087
2026-08-03	190.68	196.20	190.00	194.36	194.35	144,125
2026-07-31	191.63	194.45	187.70	191.41	191.40	230,254
2026-07-30	188.20	191.38	187.75	190.79	190.77	590,111
2026-07-29	194.30	194.70	187.30	190.55	190.54	912,736
2026-07-28	194.90	196.60	190.75	193.39	193.38	514,460

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-16	0.0100 GBX
2025-09-17	0.0300 GBX
2024-09-19	0.0275 GBX
2023-09-20	0.0250 GBX
2022-09-21	0.0100 GBX
2021-09-21	0.0200 GBX
2020-09-16	0.0100 GBX
2019-09-18	0.0200 GBX

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