Compagnie Financiere Richemont SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 160.78 | 162.80 | 160.35 | 161.78 | 161.77 | 156,346 |
| 2025-10-31 | 159.78 | 160.55 | 157.15 | 158.68 | 158.67 | 880,120 |
| 2025-10-30 | 159.78 | 161.91 | 158.45 | 160.60 | 160.59 | 104,702 |
| 2025-10-29 | 160.93 | 162.38 | 160.20 | 161.25 | 161.24 | 580,668 |
| 2025-10-28 | 160.78 | 162.55 | 160.35 | 161.85 | 161.84 | 597,144 |
| 2025-10-27 | 160.83 | 161.38 | 159.60 | 160.95 | 160.94 | 494,008 |
| 2025-10-24 | 162.00 | 162.15 | 159.50 | 160.37 | 160.36 | 101,506 |
| 2025-10-23 | 161.05 | 163.00 | 160.85 | 161.93 | 161.92 | 824,677 |
| 2025-10-22 | 159.00 | 160.30 | 157.40 | 159.62 | 159.61 | 1,746,707 |
| 2025-10-21 | 159.88 | 161.55 | 159.15 | 160.28 | 160.27 | 177,489 |
| 2025-10-20 | 160.73 | 162.25 | 159.30 | 160.55 | 160.54 | 356,069 |
| 2025-10-17 | 159.25 | 161.03 | 158.15 | 159.38 | 159.37 | 236,323 |
| 2025-10-16 | 159.53 | 161.35 | 158.79 | 160.59 | 160.58 | 318,543 |
| 2025-10-15 | 159.45 | 161.40 | 157.05 | 159.98 | 159.97 | 427,042 |
| 2025-10-14 | 152.00 | 152.25 | 149.35 | 151.00 | 150.99 | 952,095 |
| 2025-10-13 | 153.68 | 154.80 | 152.25 | 152.73 | 152.72 | 638,407 |
| 2025-10-10 | 154.78 | 155.70 | 151.94 | 155.35 | 155.34 | 575,132 |
| 2025-10-09 | 160.10 | 161.33 | 154.70 | 157.91 | 157.90 | 516,193 |
| 2025-10-08 | 154.68 | 159.95 | 154.55 | 159.85 | 159.84 | 812,329 |
| 2025-10-07 | 153.35 | 155.15 | 152.15 | 152.49 | 152.48 | 356,223 |
| 2025-10-06 | 154.45 | 154.90 | 151.85 | 153.26 | 153.25 | 186,636 |
| 2025-10-03 | 154.20 | 156.30 | 153.05 | 155.36 | 155.35 | 6,267,292 |
| 2025-10-02 | 153.00 | 154.50 | 152.85 | 153.70 | 153.69 | 936,091 |
| 2025-10-01 | 151.40 | 151.90 | 149.43 | 151.35 | 151.34 | 170,964 |
| 2025-09-30 | 150.53 | 152.05 | 149.65 | 151.12 | 151.11 | 646,568 |
| 2025-09-29 | 150.40 | 152.05 | 148.80 | 151.67 | 151.66 | 800,480 |
| 2025-09-26 | 148.93 | 149.85 | 148.05 | 149.56 | 149.55 | 173,681 |
| 2025-09-25 | 148.73 | 149.80 | 147.90 | 148.40 | 148.39 | 245,166 |
| 2025-09-24 | 151.45 | 151.85 | 148.90 | 149.17 | 149.16 | 175,230 |
| 2025-09-23 | 149.68 | 153.95 | 149.03 | 152.50 | 152.49 | 356,937 |
| 2025-09-22 | 149.30 | 149.50 | 146.95 | 148.68 | 148.67 | 448,453 |
| 2025-09-19 | 149.58 | 171.45 | 148.90 | 149.06 | 149.05 | 3,308,542 |
| 2025-09-18 | 147.83 | 151.10 | 146.80 | 150.30 | 150.29 | 521,171 |
| 2025-09-17 | 149.45 | 149.65 | 147.80 | 148.95 | 148.94 | 1,605,647 |
| 2025-09-16 | 153.10 | 154.25 | 151.40 | 152.54 | 152.50 | 273,573 |
| 2025-09-15 | 148.88 | 152.75 | 148.35 | 152.68 | 152.64 | 754,098 |
| 2025-09-12 | 148.40 | 149.15 | 146.40 | 148.62 | 148.58 | 261,369 |
| 2025-09-11 | 149.15 | 150.05 | 147.78 | 149.12 | 149.08 | 933,833 |
| 2025-09-10 | 148.05 | 150.15 | 147.35 | 149.18 | 149.14 | 150,923 |
| 2025-09-09 | 143.93 | 147.95 | 143.80 | 147.80 | 147.76 | 424,719 |
| 2025-09-08 | 144.83 | 145.15 | 142.98 | 143.75 | 143.71 | 4,530,960 |
| 2025-09-05 | 141.93 | 145.05 | 141.45 | 144.55 | 144.51 | 2,390,141 |
| 2025-09-04 | 141.63 | 142.80 | 140.50 | 140.76 | 140.73 | 2,726,927 |
| 2025-09-03 | 140.10 | 143.30 | 139.70 | 141.20 | 141.16 | 1,165,782 |
| 2025-09-02 | 140.00 | 141.50 | 137.35 | 139.19 | 139.16 | 1,029,209 |
| 2025-09-01 | 139.78 | 140.48 | 138.30 | 138.82 | 138.79 | 771,653 |
| 2025-08-29 | 141.00 | 142.95 | 139.75 | 141.18 | 141.15 | 62,459 |
| 2025-08-28 | 139.30 | 144.30 | 138.95 | 142.13 | 142.10 | 222,245 |
| 2025-08-27 | 134.30 | 139.80 | 134.15 | 137.52 | 137.49 | 121,081 |
| 2025-08-26 | 135.00 | 136.15 | 134.30 | 135.41 | 135.38 | 209,551 |
| 2025-08-22 | 133.10 | 136.93 | 132.50 | 135.37 | 135.34 | 85,916 |
| 2025-08-21 | 134.73 | 134.95 | 133.83 | 134.39 | 134.36 | 65,814 |
| 2025-08-20 | 134.63 | 135.60 | 134.30 | 134.98 | 134.94 | 95,580 |
| 2025-08-19 | 131.78 | 135.95 | 131.65 | 135.51 | 135.47 | 602,953 |
| 2025-08-18 | 132.15 | 132.20 | 130.85 | 131.75 | 131.72 | 127,090 |
| 2025-08-15 | 132.78 | 133.00 | 131.44 | 132.31 | 132.28 | 80,273 |
| 2025-08-14 | 131.68 | 132.78 | 131.15 | 131.90 | 131.87 | 152,221 |
| 2025-08-13 | 130.68 | 131.90 | 130.15 | 131.01 | 130.98 | 346,101 |
| 2025-08-12 | 131.10 | 131.60 | 128.03 | 128.75 | 128.71 | 174,322 |
| 2025-08-11 | 132.53 | 133.30 | 129.85 | 130.10 | 130.07 | 44,687 |
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.