Pernod Ricard (RI) Historical Prices

108 Followers

Time Period

Events

FR:RI historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	71.48	71.92	71.08	71.22	71.22	-1.30%	672,912	0.92
Nov 10, 2026	71.60	72.48	71.38	72.16	72.16	+1.43%	826,379	1.14
Nov 09, 2026	70.88	71.60	70.58	71.26	71.26	+0.17%	544,701	0.75
Nov 06, 2026	70.72	71.22	69.96	71.14	71.14	-0.73%	809,073	1.12
Nov 05, 2026	70.96	72.50	70.00	71.66	71.66	+1.91%	948,208	1.32
Nov 04, 2026	68.00	70.68	67.38	70.32	70.32	+3.02%	887,160	1.24
Nov 03, 2026	69.14	69.62	67.72	68.26	68.26	-0.96%	661,735	0.92
Nov 02, 2026	67.68	69.14	67.54	68.92	68.92	+1.83%	789,901	1.10
Oct 30, 2026	66.44	67.74	66.30	67.68	67.68	+3.64%	781,349	1.10
Oct 29, 2026	66.16	66.62	65.00	65.30	65.30	-1.48%	718,063	1.01
Oct 28, 2026	66.06	66.68	65.26	66.28	66.28	-0.21%	562,379	0.79
Oct 27, 2026	67.38	67.44	65.90	66.42	66.42	-1.92%	767,329	1.08
Oct 26, 2026	67.48	67.86	66.94	67.72	67.72	+0.12%	885,042	1.25
Oct 23, 2026	67.00	68.56	66.70	67.64	67.64	+0.06%	969,560	1.37
Oct 22, 2026	65.88	67.78	65.16	67.60	67.60	+3.05%	900,301	1.27
Oct 21, 2026	66.24	66.72	65.58	65.60	65.60	-2.03%	852,746	1.22
Oct 20, 2026	67.90	68.16	66.52	66.96	66.96	-0.74%	878,741	1.26
Oct 19, 2026	67.82	68.42	67.08	67.46	67.46	-1.11%	811,428	1.16
Oct 16, 2026	66.38	68.66	66.28	68.22	68.22	+2.43%	793,536	1.14
Oct 15, 2026	67.72	68.72	65.84	66.60	66.60	+0.76%	1,207,846	1.77
Oct 14, 2026	65.36	66.84	65.32	66.10	66.10	+0.89%	1,088,288	1.61
Oct 13, 2026	63.88	65.52	63.32	65.52	65.52	+4.90%	1,056,528	1.58
Oct 12, 2026	61.84	62.78	61.58	62.46	62.46	+1.40%	445,782	0.66
Oct 09, 2026	61.84	62.10	60.64	61.60	61.60	+0.82%	493,186	0.73
Oct 08, 2026	60.48	61.64	59.98	61.10	61.10	+0.39%	555,663	0.82
Oct 07, 2026	59.08	61.12	58.70	60.86	60.86	+2.77%	758,707	1.13
Oct 06, 2026	58.64	59.34	58.08	59.22	59.22	+2.03%	738,845	1.11
Oct 05, 2026	58.36	58.88	57.86	58.04	58.04	-0.99%	519,147	0.78
Oct 02, 2026	58.76	59.60	58.16	58.62	58.62	-0.64%	910,297	1.36
Oct 01, 2026	60.10	60.46	58.86	59.00	59.00	-2.74%	711,853	1.07
Sep 30, 2026	60.22	61.36	60.20	60.66	60.66	+1.10%	644,795	0.98
Sep 29, 2026	58.60	60.54	57.98	60.00	60.00	+2.18%	766,748	1.16
Sep 28, 2026	59.60	59.92	58.58	58.72	58.72	-0.54%	617,783	0.93
Sep 25, 2026	59.26	59.54	59.00	59.04	59.04	-0.91%	723,321	1.09
Sep 24, 2026	59.72	60.46	59.42	59.58	59.58	-0.03%	542,098	0.81
Sep 23, 2026	60.40	60.44	59.26	59.60	59.60	-1.72%	537,684	0.80
Sep 22, 2026	59.74	60.64	59.68	60.64	60.64	+1.68%	792,129	1.19
Sep 21, 2026	59.16	59.80	59.02	59.64	59.64	+0.34%	560,228	0.84
Sep 18, 2026	59.74	59.98	59.24	59.44	59.44	-1.13%	1,289,994	1.96
Sep 17, 2026	61.06	61.26	60.12	60.12	60.12	-0.69%	647,510	0.99
Sep 16, 2026	60.58	61.08	60.02	60.54	60.54	-0.36%	595,044	0.87
Sep 15, 2026	60.80	61.10	60.24	60.76	60.76	-0.72%	679,912	0.98
Sep 14, 2026	59.66	61.80	59.58	61.20	61.20	+3.00%	623,719	0.90
Sep 11, 2026	59.50	60.36	59.38	59.42	59.42	-0.13%	469,576	0.67
Sep 10, 2026	59.80	59.90	58.90	59.50	59.50	-0.90%	690,347	0.99
Sep 09, 2026	60.00	60.94	59.78	60.04	60.04	-1.12%	773,619	1.11
Sep 08, 2026	61.18	61.26	60.44	60.72	60.72	-0.65%	573,573	0.83
Sep 07, 2026	61.28	61.30	60.04	61.12	61.12	-1.04%	632,038	0.91
Sep 04, 2026	62.54	63.10	61.76	61.76	61.76	-1.12%	632,537	0.90
Sep 03, 2026	63.00	63.26	62.28	62.46	62.46	-1.08%	545,360	0.78

Pernod Ricard historical prices

Pernod Ricard (RI) Historical Prices

Become an Expert with TipRanks Premium