Compagnie Financiere Richemont SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	144.35	148.50	143.80	148.50	148.49	232,624
2026-04-29	147.73	152.15	144.60	147.10	147.09	333,437
2026-04-28	150.83	152.00	149.07	149.07	149.06	133,961
2026-04-27	150.68	152.00	150.05	151.06	151.05	280,445
2026-04-24	148.93	150.48	147.15	148.25	148.24	200,148
2026-04-23	150.40	153.90	148.85	150.60	150.59	487,433
2026-04-22	155.63	158.75	150.95	152.56	152.55	442,909
2026-04-21	158.25	159.00	154.95	155.87	155.86	505,617
2026-04-20	157.15	161.00	156.15	156.52	156.51	190,787
2026-04-17	154.25	160.80	151.85	159.98	159.97	865,200
2026-04-16	153.63	155.05	150.50	153.65	153.64	271,026
2026-04-15	154.35	154.75	151.30	153.35	153.34	384,610
2026-04-14	153.35	157.25	152.50	156.09	156.08	702,004
2026-04-13	150.83	153.35	147.85	150.90	150.89	508,055
2026-04-10	153.40	155.98	148.40	154.85	154.84	321,890
2026-04-09	151.40	151.95	136.28	151.30	151.29	836,890
2026-04-08	151.05	153.30	140.50	150.97	150.96	466,235
2026-04-07	143.20	146.50	140.35	140.51	140.51	253,966
2026-04-02	141.30	144.20	140.45	141.12	141.11	105,420
2026-04-01	143.15	143.70	141.00	141.50	141.49	1,238,092
2026-03-31	137.30	139.75	136.50	138.74	138.73	213,350
2026-03-30	137.63	138.10	134.90	136.98	136.97	478,296
2026-03-27	139.35	139.60	137.15	138.02	138.01	87,936
2026-03-26	139.00	141.35	136.25	139.47	139.46	279,732
2026-03-25	139.45	141.10	136.75	139.77	139.76	167,851
2026-03-24	138.83	139.85	136.60	137.16	137.15	1,075,004
2026-03-23	127.78	139.70	124.80	131.92	131.91	558,105
2026-03-20	132.30	133.83	130.15	132.26	132.25	115,575
2026-03-19	133.88	134.40	131.07	131.95	131.94	281,421
2026-03-18	138.15	140.90	135.80	136.97	136.96	363,171
2026-03-17	137.20	138.08	134.40	136.67	136.66	582,654
2026-03-16	138.35	139.00	135.25	137.93	137.92	1,571,629
2026-03-13	139.35	141.00	136.50	138.95	138.94	167,634
2026-03-12	141.40	142.60	138.35	140.96	140.96	588,041
2026-03-11	140.73	143.65	138.15	141.73	141.72	1,622,487
2026-03-10	142.78	143.50	140.30	142.25	142.24	1,794,355
2026-03-09	138.83	141.85	137.00	138.03	138.02	2,082,305
2026-03-06	144.68	147.60	141.05	143.23	143.22	438,106
2026-03-05	144.35	147.34	143.52	145.41	145.41	322,096
2026-03-04	144.73	146.10	142.25	143.58	143.57	669,219
2026-03-03	144.68	146.23	141.00	141.42	141.41	892,506
2026-03-02	147.10	151.28	144.75	148.07	148.06	754,231
2026-02-27	161.63	165.00	156.10	157.97	157.96	224,071
2026-02-26	159.30	163.70	158.25	162.67	162.66	58,988
2026-02-25	165.53	166.15	158.88	159.73	159.72	592,673
2026-02-24	164.25	166.05	162.55	164.13	164.12	102,268
2026-02-23	161.88	164.85	158.45	163.72	163.71	763,385
2026-02-20	160.20	163.25	159.50	162.33	162.32	84,844
2026-02-19	160.35	160.45	157.45	158.00	157.99	814,755
2026-02-18	158.78	160.25	157.25	158.03	158.02	2,511,277
2026-02-17	156.53	159.00	156.15	158.60	158.59	187,386
2026-02-16	159.15	164.10	156.70	156.70	156.69	168,647
2026-02-13	159.88	161.50	158.15	160.05	160.04	162,734
2026-02-12	161.15	163.65	159.40	161.32	161.31	387,981
2026-02-11	159.63	162.70	159.35	160.57	160.56	210,849
2026-02-10	158.68	160.55	158.10	159.84	159.83	48,362
2026-02-09	155.88	158.60	153.10	156.75	156.74	376,558
2026-02-06	154.35	157.20	151.05	154.26	154.25	83,635
2026-02-05	153.73	155.30	152.08	154.12	154.11	259,296
2026-02-04	151.10	154.80	148.75	153.01	153.00	384,075

← NewerPage 3 of 21 · 1,241 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.