Compagnie Financiere Richemont SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	154.00	157.15	150.61	151.45	151.44	777,942
2026-02-02	151.10	155.20	150.90	153.64	153.63	293,442
2026-01-30	149.00	151.15	148.20	149.55	149.54	393,480
2026-01-29	149.15	149.55	147.00	147.77	147.76	334,898
2026-01-28	152.05	153.20	148.70	149.35	149.34	382,306
2026-01-27	152.93	154.43	151.75	153.51	153.51	166,674
2026-01-26	153.58	154.48	151.35	152.49	152.49	177,527
2026-01-23	155.58	158.06	154.00	158.06	158.05	309,972
2026-01-22	159.83	160.95	153.65	158.06	158.05	613,388
2026-01-21	156.73	158.40	154.70	156.78	156.77	153,325
2026-01-20	156.35	157.25	154.50	155.96	155.95	577,757
2026-01-19	157.05	165.62	154.80	157.57	157.56	552,487
2026-01-16	168.70	168.70	146.67	168.44	168.43	176,263
2026-01-15	179.58	180.00	168.95	175.20	175.19	387,307
2026-01-14	177.10	178.60	174.60	176.90	176.89	830,789
2026-01-13	174.93	177.55	174.55	175.61	175.60	244,900
2026-01-12	176.53	177.70	174.55	175.36	175.35	285,401
2026-01-09	175.15	177.76	174.05	176.41	176.40	235,200
2026-01-08	167.53	174.90	166.75	171.82	171.81	244,545
2026-01-07	172.73	172.95	166.65	167.97	167.96	1,855,446
2026-01-06	173.53	173.60	169.15	172.83	172.81	466,122
2026-01-05	171.00	173.20	169.85	172.25	172.24	102,170
2025-12-30	169.25	172.48	168.95	172.03	172.02	85,785
2025-12-29	170.73	170.95	169.82	170.60	170.59	52,263
2025-12-23	166.35	182.13	165.95	170.05	170.04	142,570
2025-12-22	168.53	169.20	167.80	168.17	168.16	2,496,705
2025-12-19	168.53	168.95	166.45	168.30	168.29	344,448
2025-12-18	167.35	169.60	166.70	168.53	168.52	195,201
2025-12-17	168.68	169.35	166.75	168.12	168.11	179,704
2025-12-16	167.93	169.35	166.88	169.35	169.34	233,046
2025-12-15	167.88	171.15	167.15	168.51	168.50	1,816,392
2025-12-12	169.25	169.95	165.08	166.46	166.45	257,900
2025-12-11	169.83	171.00	168.85	169.10	169.09	387,859
2025-12-10	168.78	169.33	167.15	169.20	169.19	80,309
2025-12-09	171.10	171.40	168.60	169.67	169.66	301,833
2025-12-08	172.88	173.25	171.25	172.03	172.02	190,693
2025-12-05	172.40	174.50	171.78	173.42	173.41	133,842
2025-12-04	174.00	174.60	172.35	173.10	173.09	318,580
2025-12-03	172.20	173.58	171.31	173.26	173.25	204,946
2025-12-02	173.10	174.98	172.45	172.55	172.54	223,575
2025-12-01	170.53	174.55	170.40	173.57	173.56	371,322
2025-11-28	170.68	170.95	169.05	170.25	170.24	424,137
2025-11-27	170.25	170.40	168.95	170.22	170.21	262,739
2025-11-26	170.30	170.70	168.45	169.83	169.82	409,696
2025-11-25	166.73	169.30	165.50	167.56	167.55	260,078
2025-11-24	165.45	168.35	164.70	166.53	166.52	231,362
2025-11-21	161.53	165.53	161.25	163.50	163.49	276,601
2025-11-20	162.53	166.80	161.60	165.10	165.09	321,366
2025-11-19	162.00	163.50	161.15	162.14	162.13	526,170
2025-11-18	167.63	167.85	161.92	163.46	163.45	317,347
2025-11-17	170.40	172.53	168.90	171.14	171.13	552,205
2025-11-14	171.53	175.50	164.35	165.29	165.28	580,530
2025-11-13	164.68	165.40	161.05	163.21	163.20	387,587
2025-11-12	162.53	165.75	162.20	164.24	164.23	153,067
2025-11-11	161.45	162.25	160.10	161.50	161.49	383,951
2025-11-10	157.68	158.35	156.90	158.05	158.04	293,260
2025-11-07	156.88	157.80	154.35	154.95	154.94	107,633
2025-11-06	158.10	159.02	156.10	156.45	156.44	123,138
2025-11-05	155.88	159.28	154.95	158.48	158.47	156,803
2025-11-04	160.35	161.05	156.50	157.40	157.39	522,645

← NewerPage 4 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.