Compagnie Financiere Richemont SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	131.58	132.55	131.10	131.90	131.87	160,022
2025-08-07	131.30	132.60	130.05	132.56	132.53	840,740
2025-08-06	132.25	132.80	129.75	132.80	132.77	101,819
2025-08-05	132.45	132.95	130.80	131.95	131.92	183,890
2025-08-04	129.53	132.55	128.85	129.96	129.92	242,177
2025-07-31	136.93	136.93	133.05	135.40	135.37	469,647
2025-07-30	137.20	138.15	136.43	137.75	137.71	86,272
2025-07-29	138.15	140.34	137.05	139.21	139.18	209,054
2025-07-28	138.68	141.15	137.70	139.47	139.43	30,707
2025-07-25	138.05	141.85	137.80	138.67	138.64	538,657
2025-07-24	143.15	143.50	139.25	140.65	140.62	510,476
2025-07-23	141.20	142.35	140.95	141.79	141.75	80,337
2025-07-22	139.35	141.30	139.10	139.68	139.64	127,454
2025-07-21	142.53	143.68	139.70	140.30	140.26	232,192
2025-07-18	143.78	145.50	141.80	143.91	143.88	224,503
2025-07-17	150.68	150.85	144.35	144.84	144.80	164,564
2025-07-16	147.63	150.95	146.75	149.80	149.76	137,574
2025-07-15	147.25	148.30	146.95	148.30	148.26	214,317
2025-07-14	147.05	147.50	145.80	146.56	146.52	104,353
2025-07-11	149.78	149.95	147.45	148.60	148.56	386,224
2025-07-10	151.15	152.35	150.88	151.20	151.16	51,012
2025-07-09	151.15	152.60	149.95	150.69	150.65	94,241
2025-07-08	151.35	151.60	149.55	150.78	150.74	220,289
2025-07-07	149.58	151.00	148.70	150.72	150.69	82,144
2025-07-04	150.25	150.30	147.62	148.70	148.66	112,723
2025-07-03	151.83	152.00	148.89	150.80	150.76	227,101
2025-07-02	150.35	152.63	149.60	151.00	150.96	102,761
2025-07-01	149.30	149.85	147.55	148.99	148.96	117,318
2025-06-30	149.63	150.55	148.65	149.32	149.28	75,822
2025-06-27	147.45	149.55	147.20	148.64	148.60	122,741
2025-06-26	149.15	149.45	145.45	146.80	146.76	153,327
2025-06-25	149.58	150.70	148.10	150.10	150.06	58,968
2025-06-24	152.05	152.40	149.10	149.55	149.51	322,555
2025-06-23	146.53	148.05	145.85	147.05	147.01	64,322
2025-06-20	149.25	149.40	147.13	148.17	148.13	175,005
2025-06-19	149.10	149.20	145.90	146.82	146.78	269,889
2025-06-18	150.53	151.50	149.70	150.90	150.86	205,744
2025-06-17	151.10	153.05	150.55	151.42	151.38	136,395
2025-06-16	151.20	153.80	150.40	151.35	151.31	69,940
2025-06-13	151.45	151.60	148.73	149.81	149.77	78,205
2025-06-12	151.83	155.25	150.95	152.07	152.04	123,970
2025-06-11	153.35	156.05	153.25	153.70	153.66	277,438
2025-06-10	151.35	154.00	150.90	153.07	153.03	220,043
2025-06-06	150.78	152.00	149.80	151.80	151.76	85,746
2025-06-05	154.78	155.25	150.80	152.83	152.79	78,923
2025-06-04	154.73	155.40	152.68	154.05	154.01	311,059
2025-06-03	152.88	153.50	150.20	151.41	151.37	291,874
2025-06-02	154.40	155.00	151.80	152.50	152.46	61,785
2025-05-30	155.35	156.15	153.90	154.25	154.21	215,029
2025-05-28	159.40	159.65	155.90	156.89	156.85	96,065
2025-05-27	157.25	159.70	156.68	158.65	158.61	80,079
2025-05-23	160.20	160.90	153.40	156.02	155.98	54,073
2025-05-22	161.45	166.95	158.30	159.72	159.68	79,589
2025-05-21	164.30	165.05	162.33	163.49	163.45	85,579
2025-05-20	165.45	165.90	163.20	164.32	164.28	1,091,744
2025-05-19	164.10	165.60	161.35	164.25	164.21	75,079
2025-05-16	163.30	166.85	160.10	163.43	163.39	197,131
2025-05-15	153.58	155.30	152.70	153.44	153.40	721,251
2025-05-14	157.05	157.20	154.85	155.60	155.56	283,797
2025-05-13	154.93	157.50	154.85	156.71	156.67	162,715

← NewerPage 6 of 21 · 1,246 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.