Compagnie Financiere Richemont SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 149.53 | 156.60 | 149.10 | 154.96 | 154.92 | 107,790 |
| 2025-05-09 | 145.58 | 145.85 | 143.00 | 145.48 | 145.44 | 140,859 |
| 2025-05-08 | 144.30 | 145.95 | 142.58 | 143.80 | 143.76 | 109,005 |
| 2025-05-07 | 146.00 | 146.60 | 142.75 | 144.06 | 144.02 | 48,419 |
| 2025-05-06 | 146.05 | 146.20 | 143.50 | 145.04 | 145.00 | 31,891 |
| 2025-05-02 | 146.68 | 147.45 | 143.75 | 145.69 | 145.65 | 228,423 |
| 2025-04-30 | 146.10 | 146.85 | 143.35 | 144.83 | 144.79 | 511,537 |
| 2025-04-29 | 147.68 | 148.25 | 145.45 | 147.30 | 147.26 | 201,147 |
| 2025-04-28 | 146.63 | 147.50 | 145.68 | 146.50 | 146.46 | 266,347 |
| 2025-04-25 | 147.05 | 147.90 | 145.10 | 146.11 | 146.07 | 78,086 |
| 2025-04-24 | 143.88 | 145.70 | 141.45 | 143.52 | 143.48 | 87,263 |
| 2025-04-23 | 143.25 | 146.40 | 143.10 | 144.88 | 144.84 | 239,451 |
| 2025-04-22 | 137.10 | 140.45 | 134.80 | 138.25 | 138.21 | 2,714,107 |
| 2025-04-17 | 135.35 | 137.30 | 134.40 | 136.31 | 136.27 | 162,698 |
| 2025-04-16 | 134.45 | 135.55 | 132.65 | 133.78 | 133.75 | 152,585 |
| 2025-04-15 | 135.40 | 136.55 | 132.65 | 134.52 | 134.49 | 434,388 |
| 2025-04-14 | 138.78 | 138.85 | 135.55 | 136.92 | 136.88 | 312,680 |
| 2025-04-11 | 138.15 | 138.40 | 131.45 | 134.79 | 134.76 | 209,266 |
| 2025-04-10 | 147.53 | 148.30 | 134.73 | 137.25 | 137.22 | 426,339 |
| 2025-04-09 | 128.35 | 131.70 | 126.05 | 129.27 | 129.24 | 359,455 |
| 2025-04-08 | 132.35 | 137.33 | 129.70 | 132.79 | 132.76 | 1,567,427 |
| 2025-04-07 | 121.05 | 138.60 | 120.75 | 130.12 | 130.08 | 206,131 |
| 2025-04-04 | 144.63 | 144.90 | 131.00 | 134.36 | 134.33 | 474,811 |
| 2025-04-03 | 146.73 | 148.75 | 143.98 | 145.51 | 145.48 | 474,567 |
| 2025-04-02 | 154.25 | 155.60 | 153.00 | 153.81 | 153.77 | 286,847 |
| 2025-04-01 | 154.78 | 155.08 | 152.90 | 153.65 | 153.61 | 1,624,342 |
| 2025-03-31 | 156.40 | 156.95 | 151.55 | 153.57 | 153.53 | 183,515 |
| 2025-03-28 | 158.93 | 160.00 | 156.85 | 158.37 | 158.33 | 323,958 |
| 2025-03-27 | 160.63 | 160.90 | 158.55 | 160.10 | 160.06 | 279,794 |
| 2025-03-26 | 162.25 | 162.40 | 161.10 | 161.75 | 161.71 | 163,061 |
| 2025-03-25 | 162.00 | 163.20 | 160.35 | 162.09 | 162.04 | 922,606 |
| 2025-03-24 | 163.00 | 164.05 | 160.60 | 162.02 | 161.97 | 178,982 |
| 2025-03-21 | 159.45 | 162.25 | 158.55 | 161.43 | 161.38 | 284,846 |
| 2025-03-20 | 162.25 | 162.25 | 158.20 | 161.92 | 161.88 | 254,356 |
| 2025-03-19 | 161.88 | 165.70 | 161.65 | 164.41 | 164.37 | 602,563 |
| 2025-03-18 | 164.83 | 165.25 | 162.10 | 165.05 | 165.01 | 518,785 |
| 2025-03-17 | 165.93 | 166.50 | 163.55 | 164.07 | 164.03 | 985,487 |
| 2025-03-14 | 163.20 | 167.55 | 162.25 | 162.38 | 162.34 | 295,656 |
| 2025-03-13 | 160.78 | 165.50 | 160.30 | 162.02 | 161.98 | 352,033 |
| 2025-03-12 | 158.53 | 164.05 | 158.20 | 161.07 | 161.03 | 284,653 |
| 2025-03-11 | 160.53 | 161.43 | 156.88 | 160.65 | 160.61 | 623,986 |
| 2025-03-10 | 166.30 | 166.40 | 157.95 | 158.45 | 158.41 | 499,125 |
| 2025-03-07 | 169.63 | 170.05 | 164.85 | 167.45 | 167.41 | 1,013,541 |
| 2025-03-06 | 182.40 | 182.65 | 174.30 | 177.59 | 177.54 | 98,486 |
| 2025-03-05 | 184.20 | 184.35 | 181.70 | 182.81 | 182.77 | 484,638 |
| 2025-03-04 | 182.73 | 182.80 | 179.90 | 180.91 | 180.86 | 699,601 |
| 2025-03-03 | 182.40 | 185.83 | 181.35 | 184.90 | 184.85 | 156,050 |
| 2025-02-28 | 179.53 | 183.51 | 178.65 | 181.56 | 181.51 | 307,002 |
| 2025-02-27 | 181.53 | 183.30 | 180.65 | 182.13 | 182.09 | 368,296 |
| 2025-02-26 | 180.45 | 184.10 | 180.45 | 183.20 | 183.15 | 752,868 |
| 2025-02-25 | 177.63 | 179.60 | 177.40 | 178.83 | 178.78 | 377,616 |
| 2025-02-24 | 180.20 | 180.48 | 177.53 | 179.25 | 179.21 | 274,462 |
| 2025-02-21 | 180.58 | 181.60 | 179.70 | 180.78 | 180.73 | 290,404 |
| 2025-02-20 | 179.00 | 181.43 | 178.40 | 180.10 | 180.05 | 63,652 |
| 2025-02-19 | 180.15 | 180.45 | 177.55 | 178.67 | 178.62 | 161,460 |
| 2025-02-18 | 183.40 | 183.50 | 180.45 | 181.69 | 181.64 | 366,653 |
| 2025-02-17 | 182.58 | 183.18 | 181.40 | 182.08 | 182.03 | 215,190 |
| 2025-02-14 | 186.53 | 187.33 | 183.00 | 185.42 | 185.38 | 116,257 |
| 2025-02-13 | 183.00 | 184.65 | 180.95 | 183.08 | 183.03 | 496,597 |
| 2025-02-12 | 179.30 | 180.85 | 173.95 | 178.90 | 178.85 | 370,625 |
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.