Compagnie Financiere Richemont SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	194.90	196.60	190.75	193.39	193.38	514,460
2026-07-27	194.98	196.25	191.25	195.54	195.53	289,972
2026-07-24	189.10	193.05	188.95	192.06	192.05	204,721
2026-07-23	195.28	195.40	189.53	192.10	192.09	2,969,682
2026-07-22	196.13	197.90	194.25	195.21	195.19	1,300,743
2026-07-21	196.60	200.70	195.65	197.15	197.14	2,318,507
2026-07-20	193.55	196.95	192.55	196.78	196.77	585,986
2026-07-17	194.40	196.68	190.65	193.96	193.95	385,355
2026-07-16	195.93	199.70	192.10	194.62	194.61	622,117
2026-07-15	194.30	197.00	183.35	194.70	194.69	314,858
2026-07-14	181.10	184.65	177.60	181.00	180.99	607,184
2026-07-13	180.78	184.50	180.25	183.58	183.57	151,925
2026-07-10	183.78	187.45	179.80	182.68	182.67	303,238
2026-07-09	181.83	184.13	180.35	182.87	182.86	496,572
2026-07-08	184.15	188.55	178.00	180.95	180.94	508,649
2026-07-07	183.58	186.70	183.00	185.33	185.32	310,627
2026-07-06	184.53	188.40	181.20	183.24	183.23	399,664
2026-07-03	183.10	185.00	181.65	183.52	183.51	87,428
2026-07-02	183.05	186.15	179.10	182.06	182.05	627,725
2026-07-01	184.73	185.40	180.95	182.54	182.53	1,162,538
2026-06-30	189.45	190.35	185.05	189.53	189.52	627,212
2026-06-29	187.45	189.90	186.68	187.36	187.35	348,386
2026-06-26	186.53	189.55	185.80	186.99	186.98	767,447
2026-06-25	184.78	188.88	183.55	186.49	186.48	564,524
2026-06-24	180.40	185.54	173.00	185.22	185.21	1,078,999
2026-06-23	180.15	181.35	173.30	179.31	179.30	427,842
2026-06-22	183.10	183.20	179.35	182.45	182.44	328,834
2026-06-19	185.25	185.75	181.55	183.78	183.77	372,787
2026-06-18	181.20	186.55	180.50	183.72	183.71	523,853
2026-06-17	181.15	183.48	180.83	182.11	182.10	430,610
2026-06-16	180.10	184.10	176.60	182.64	182.63	640,707
2026-06-15	182.10	185.10	178.65	181.39	181.38	274,239
2026-06-12	178.83	181.15	176.90	178.40	178.39	215,670
2026-06-11	168.58	176.05	168.45	174.10	174.09	501,757
2026-06-10	167.35	169.08	164.70	168.17	168.16	1,674,999
2026-06-09	164.25	170.35	160.70	169.11	169.10	1,033,748
2026-06-08	162.78	167.50	160.40	164.97	164.97	366,070
2026-06-05	165.35	168.65	164.00	164.51	164.50	357,006
2026-06-04	165.83	167.58	163.85	165.55	165.54	325,785
2026-06-03	166.88	167.60	164.60	165.44	165.43	387,085
2026-06-02	168.58	169.50	165.00	169.20	169.19	539,889
2026-06-01	167.73	168.10	163.85	167.15	167.14	738,590
2026-05-29	167.10	170.35	163.75	169.43	169.42	360,925
2026-05-28	163.83	166.25	163.50	164.63	164.62	301,836
2026-05-27	158.45	166.55	157.31	165.38	165.37	221,862
2026-05-26	157.40	158.45	156.35	157.22	157.21	257,959
2026-05-22	164.78	168.00	151.63	158.28	158.27	932,415
2026-05-21	157.58	160.90	154.25	155.80	155.79	811,957
2026-05-20	153.05	159.45	149.90	154.15	154.14	711,258
2026-05-19	155.30	158.80	153.40	155.35	155.34	463,357
2026-05-18	152.35	156.65	151.20	154.67	154.66	184,623
2026-05-15	156.10	159.35	154.58	155.50	155.49	658,000
2026-05-14	156.55	156.55	156.55	156.55	156.54	179,519
2026-05-13	153.53	156.80	150.40	156.57	156.56	232,052
2026-05-12	154.53	157.65	153.55	154.42	154.41	100,783
2026-05-11	157.35	160.90	153.25	154.55	154.54	132,716
2026-05-08	156.73	159.30	153.50	158.37	158.36	143,730
2026-05-07	157.05	161.05	156.50	159.79	159.78	341,657
2026-05-06	148.88	158.05	145.55	151.34	151.33	511,249
2026-05-05	146.15	148.35	145.65	146.94	146.93	362,572

← NewerPage 2 of 5 · 250 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.