Compagnie Financiere Richemont SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 175.93 | 179.00 | 175.85 | 177.17 | 177.13 | 121,317 |
| 2025-02-10 | 174.45 | 175.90 | 174.30 | 175.17 | 175.12 | 356,301 |
| 2025-02-07 | 176.73 | 176.90 | 174.50 | 175.75 | 175.70 | 731,169 |
| 2025-02-06 | 177.53 | 177.60 | 175.90 | 176.80 | 176.75 | 59,749 |
| 2025-02-05 | 177.00 | 177.70 | 175.20 | 176.77 | 176.73 | 375,148 |
| 2025-02-04 | 176.00 | 176.75 | 174.75 | 175.74 | 175.70 | 325,377 |
| 2025-02-03 | 173.53 | 175.84 | 172.75 | 174.67 | 174.62 | 385,537 |
| 2025-01-31 | 177.73 | 179.00 | 175.03 | 178.08 | 178.03 | 613,660 |
| 2025-01-30 | 173.93 | 177.30 | 172.95 | 175.34 | 175.30 | 112,453 |
| 2025-01-29 | 171.83 | 175.30 | 170.45 | 173.84 | 173.80 | 349,310 |
| 2025-01-28 | 172.78 | 173.15 | 171.45 | 172.10 | 172.06 | 165,847 |
| 2025-01-27 | 168.78 | 172.35 | 168.15 | 170.62 | 170.58 | 419,230 |
| 2025-01-24 | 175.40 | 175.40 | 170.95 | 173.24 | 173.19 | 231,307 |
| 2025-01-23 | 167.73 | 170.10 | 166.95 | 168.97 | 168.93 | 107,173 |
| 2025-01-22 | 166.30 | 168.25 | 165.80 | 166.82 | 166.77 | 942,237 |
| 2025-01-21 | 163.20 | 166.38 | 163.05 | 163.30 | 163.26 | 382,736 |
| 2025-01-20 | 163.93 | 165.15 | 162.95 | 163.80 | 163.76 | 355,627 |
| 2025-01-17 | 163.58 | 165.25 | 162.80 | 164.39 | 164.35 | 520,547 |
| 2025-01-16 | 158.35 | 164.50 | 151.00 | 158.55 | 158.51 | 874,784 |
| 2025-01-15 | 140.15 | 140.20 | 138.25 | 139.33 | 139.29 | 657,333 |
| 2025-01-14 | 140.30 | 141.60 | 139.73 | 140.20 | 140.16 | 301,824 |
| 2025-01-13 | 139.68 | 140.20 | 137.50 | 138.45 | 138.42 | 183,392 |
| 2025-01-10 | 139.10 | 140.55 | 138.50 | 139.70 | 139.66 | 689,720 |
| 2025-01-09 | 139.93 | 140.55 | 138.65 | 139.81 | 139.78 | 850,193 |
| 2025-01-08 | 139.88 | 141.65 | 139.55 | 140.63 | 140.59 | 54,619 |
| 2025-01-07 | 139.30 | 141.25 | 139.25 | 140.28 | 140.25 | 103,006 |
| 2025-01-06 | 135.15 | 140.45 | 135.00 | 137.88 | 137.85 | 89,088 |
| 2025-01-03 | 138.25 | 138.45 | 133.70 | 135.54 | 135.51 | 87,973 |
| 2024-12-30 | 137.40 | 138.05 | 137.15 | 137.60 | 137.57 | 71,858 |
| 2024-12-27 | 135.83 | 137.95 | 135.45 | 136.85 | 136.82 | 29,066 |
| 2024-12-23 | 134.53 | 136.90 | 133.74 | 135.74 | 135.71 | 579,527 |
| 2024-12-20 | 133.88 | 135.10 | 132.35 | 133.37 | 133.34 | 282,181 |
| 2024-12-19 | 134.10 | 135.10 | 133.10 | 134.49 | 134.46 | 627,153 |
| 2024-12-18 | 137.05 | 137.70 | 136.15 | 137.12 | 137.08 | 727,010 |
| 2024-12-17 | 134.83 | 138.40 | 134.60 | 136.87 | 136.83 | 305,995 |
| 2024-12-16 | 135.40 | 136.05 | 134.90 | 135.42 | 135.39 | 37,158 |
| 2024-12-13 | 135.45 | 137.55 | 134.90 | 136.25 | 136.21 | 599,234 |
| 2024-12-12 | 135.88 | 136.50 | 133.90 | 135.60 | 135.57 | 301,821 |
| 2024-12-11 | 132.30 | 134.25 | 131.90 | 132.50 | 132.47 | 770,178 |
| 2024-12-10 | 132.63 | 133.40 | 131.85 | 132.54 | 132.50 | 659,771 |
| 2024-12-09 | 136.40 | 136.45 | 133.40 | 134.67 | 134.64 | 368,418 |
| 2024-12-06 | 127.05 | 132.10 | 127.00 | 130.41 | 130.38 | 708,728 |
| 2024-12-05 | 128.88 | 129.65 | 127.10 | 127.65 | 127.62 | 218,860 |
| 2024-12-04 | 128.10 | 129.85 | 127.80 | 128.88 | 128.85 | 290,907 |
| 2024-12-03 | 127.45 | 128.40 | 126.75 | 127.80 | 127.76 | 368,749 |
| 2024-12-02 | 121.73 | 125.85 | 121.65 | 124.39 | 124.36 | 127,527 |
| 2024-11-29 | 121.45 | 123.65 | 119.05 | 121.71 | 121.68 | 70,742 |
| 2024-11-28 | 121.88 | 122.15 | 120.65 | 121.35 | 121.31 | 27,105 |
| 2024-11-27 | 122.58 | 122.75 | 121.10 | 121.84 | 121.81 | 67,354 |
| 2024-11-26 | 120.20 | 124.10 | 119.35 | 121.82 | 121.79 | 223,326 |
| 2024-11-25 | 120.68 | 122.15 | 120.60 | 121.57 | 121.53 | 114,664 |
| 2024-11-22 | 118.53 | 119.65 | 117.05 | 118.36 | 118.33 | 100,573 |
| 2024-11-21 | 117.00 | 117.70 | 116.20 | 117.09 | 117.06 | 54,726 |
| 2024-11-20 | 120.35 | 120.60 | 118.10 | 119.50 | 119.47 | 47,779 |
| 2024-11-19 | 121.40 | 122.00 | 117.40 | 118.70 | 118.67 | 88,197 |
| 2024-11-18 | 121.00 | 121.25 | 119.50 | 120.45 | 120.42 | 77,817 |
| 2024-11-15 | 120.10 | 121.40 | 119.90 | 120.48 | 120.44 | 689,828 |
| 2024-11-14 | 117.45 | 121.05 | 116.80 | 120.85 | 120.82 | 493,399 |
| 2024-11-13 | 116.88 | 118.05 | 116.75 | 117.36 | 117.33 | 200,304 |
| 2024-11-12 | 119.10 | 119.50 | 115.90 | 118.23 | 118.20 | 540,191 |
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.