Remy Cointreau (RCO.PA) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 43 out of 100 (momentum 82 · quality 45 · valuation 40), as of 2026-11-03.
Signal: Uptrend stack intact — Trades +14% vs the 50-day and +22.9% vs the 200-day average, 2.1% below the 52-week high and +54.8% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
Trend: Remy Cointreau trades 14.0% above its 50-day and 22.9% above its 200-day moving average. (as of 2026-11-02)

Remy Cointreau makes and sells spirits, working through its Rémy Martin cognac arm, a wider liqueurs and spirits division, and a partner-brands unit that distributes other houses' labels. Its portfolio spans cognac, liqueurs, single malt whisky, gin, rum and sparkling wine under names such as Cointreau, Metaxa, Mount Gay, Bruichladdich and Louis XIII.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the RCO.PA overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	51.25	52.95	50.85	51.85	+2.37%	156,336
2026-10-30	50.00	51.30	49.98	50.65	+2.74%	111,498
2026-10-29	49.74	50.25	48.74	49.30	-0.28%	65,388
2026-10-28	50.55	50.55	47.60	49.44	-2.49%	94,109
2026-10-27	50.50	51.20	49.46	50.70	-2.22%	106,129
2026-10-26	52.00	52.00	50.95	51.85	-0.58%	53,513
2026-10-23	52.00	52.45	51.30	52.15	+0.38%	61,567
2026-10-22	49.72	51.95	49.66	51.95	+3.90%	78,053
2026-10-21	49.42	50.45	49.30	50.00	+0.60%	35,224
2026-10-20	50.00	50.80	49.66	49.70	-0.44%	57,141
2026-10-19	51.20	51.80	49.54	49.92	-3.16%	80,612
2026-10-16	49.18	51.55	48.72	51.55	+4.61%	140,565
2026-10-15	48.10	49.40	47.56	49.28	+3.83%	177,499
2026-10-14	45.80	48.04	45.66	47.46	+3.99%	153,709
2026-10-13	44.12	46.70	44.12	45.64	+5.40%	181,913
2026-10-12	42.64	43.82	42.50	43.30	+1.26%	69,725
2026-10-09	43.50	43.76	42.58	42.76	-0.19%	45,992
2026-10-08	42.36	43.58	42.14	42.84	+0.33%	60,825
2026-10-07	41.44	44.58	41.42	42.70	+2.99%	97,826
2026-10-06	41.18	41.66	40.80	41.46	+0.78%	50,329
2026-10-05	41.68	42.22	40.92	41.14	-1.77%	56,486
2026-10-02	42.00	42.54	41.82	41.88	-0.33%	40,410
2026-10-01	43.34	43.90	42.00	42.02	-4.24%	43,469
2026-09-30	43.18	44.50	42.84	43.88	+2.28%	97,370
2026-09-29	42.70	43.32	42.20	42.90	+0.42%	49,481
2026-09-28	43.16	43.70	42.04	42.72	-1.02%	67,673
2026-09-25	43.30	43.30	42.24	43.16	+0.19%	40,372
2026-09-24	43.26	43.90	42.86	43.08	-0.51%	62,415
2026-09-23	43.60	43.86	43.22	43.30	-1.14%	50,150
2026-09-22	42.64	44.06	42.22	43.80	+3.50%	35,367
2026-09-21	41.80	42.46	41.50	42.32	+1.44%	31,442
2026-09-18	42.14	43.30	41.46	41.72	-2.11%	119,272
2026-09-17	43.46	43.46	42.34	42.62	-0.23%	22,640
2026-09-16	43.16	43.16	42.08	42.72	-0.60%	28,785
2026-09-15	42.70	43.42	42.32	42.98	-0.37%	37,081
2026-09-14	41.84	43.74	41.66	43.14	+2.37%	42,808
2026-09-11	43.10	43.36	42.14	42.14	-1.22%	29,303
2026-09-10	42.86	43.02	42.20	42.66	-0.70%	68,453
2026-09-09	43.18	43.66	42.76	42.96	-2.10%	32,468
2026-09-08	43.02	44.24	43.02	43.88	+1.62%	30,254
2026-09-07	44.04	44.18	42.48	43.18	-2.48%	37,288
2026-09-04	44.60	44.98	44.28	44.28	-0.67%	26,533
2026-09-03	45.04	45.24	44.32	44.58	-1.59%	42,888
2026-09-02	44.50	45.36	44.02	45.30	+1.34%	28,545
2026-09-01	46.80	46.80	44.62	44.70	-2.27%	50,441
2026-08-31	45.50	46.64	45.50	45.74	-0.31%	41,983
2026-08-28	46.78	47.18	45.88	45.88	-1.92%	44,484
2026-08-27	46.84	46.92	45.56	46.78	-0.47%	49,036
2026-08-26	46.36	47.50	46.36	47.00	+1.60%	32,883
2026-08-25	46.44	47.00	46.12	46.26	-0.52%	45,120
2026-08-24	45.94	47.00	45.94	46.50	+1.13%	36,336
2026-08-21	45.82	46.48	45.46	45.98	+0.70%	30,905
2026-08-20	46.00	46.50	44.50	45.66	-1.00%	84,029
2026-08-19	46.52	46.52	45.56	46.12	-0.47%	39,256
2026-08-18	46.90	47.44	46.00	46.34	-1.11%	28,305
2026-08-17	47.76	47.76	46.60	46.86	-1.88%	60,649
2026-08-14	47.26	47.96	47.22	47.76	+1.19%	29,260
2026-08-13	46.60	47.20	46.46	47.20	+1.55%	43,451
2026-08-12	46.00	46.48	45.50	46.48	+0.69%	29,836
2026-08-11	46.66	46.82	45.92	46.16	-0.82%	25,643
2026-08-10	46.60	47.28	46.32	46.54	-0.13%	35,533
2026-08-07	45.40	47.20	45.40	46.60	+2.69%	50,652
2026-08-06	45.50	46.41	45.10	45.38	+1.29%	54,939
2026-08-05	46.06	46.20	44.78	44.80	-3.03%	69,793
2026-08-04	47.20	47.44	45.50	46.20	-3.27%	80,269
2026-08-03	47.98	49.16	47.72	47.76	-1.49%	80,212
2026-07-31	48.20	48.90	48.04	48.48	-0.04%	113,932
2026-07-30	48.68	49.62	47.94	48.50	-1.06%	121,714
2026-07-29	47.84	49.02	45.36	49.02	+1.07%	105,649
2026-07-28	46.34	48.50	45.36	48.50	+5.71%	81,139
2026-07-27	45.98	47.24	45.78	45.88	+0.97%	49,740
2026-07-24	44.30	45.44	44.24	45.44	+2.16%	35,787
2026-07-23	45.00	45.00	43.42	44.48	-1.16%	59,700
2026-07-22	44.66	46.00	44.50	45.00	+0.22%	44,671
2026-07-21	45.32	45.48	44.68	44.90	-1.32%	33,964
2026-07-20	45.50	45.74	44.98	45.50	-0.91%	45,711
2026-07-17	45.64	46.64	45.64	45.92	-0.17%	62,544
2026-07-16	44.24	46.00	44.00	46.00	+3.65%	84,569
2026-07-15	43.52	44.82	43.44	44.38	+1.98%	22,480
2026-07-14	43.82	44.16	43.12	43.52	-1.23%	49,218
2026-07-13	43.58	44.50	43.42	44.06	+1.29%	47,827
2026-07-10	42.96	43.88	42.80	43.50	+1.68%	67,185
2026-07-09	43.60	43.70	42.20	42.78	-1.29%	37,875
2026-07-08	44.60	45.20	43.34	43.34	-3.69%	103,482
2026-07-07	43.00	45.72	42.92	45.00	+5.63%	138,561
2026-07-06	43.18	43.88	42.42	42.60	-0.51%	29,751
2026-07-03	43.02	43.40	42.76	42.82	-0.70%	21,936
2026-07-02	41.92	43.90	41.92	43.12	+3.50%	46,356
2026-07-01	43.14	43.18	41.36	41.66	-3.30%	51,481
2026-06-30	43.42	43.84	42.24	43.08	+0.28%	48,417
2026-06-29	43.36	43.96	42.70	42.96	-1.06%	57,570
2026-06-26	44.08	44.36	43.42	43.42	-1.76%	62,556
2026-06-25	44.70	45.02	44.06	44.20	-0.94%	66,964
2026-06-24	43.60	44.62	43.60	44.62	+2.01%	74,903
2026-06-23	43.08	43.74	42.50	43.74	-1.71%	136,284
2026-06-22	44.60	44.60	43.34	44.50	-0.04%	33,171
2026-06-19	45.10	45.48	44.08	44.52	-1.98%	52,208
2026-06-18	44.00	45.62	43.30	45.42	+2.76%	89,225
2026-06-17	44.80	45.62	44.18	44.20	-1.38%	75,165
2026-06-16	45.40	45.40	43.80	44.82	-0.36%	52,648
2026-06-15	45.30	45.80	44.98	44.98	+0.99%	56,340
2026-06-12	43.94	45.06	43.52	44.54	+3.39%	86,679
2026-06-11	43.12	43.92	42.90	43.08	-1.10%	41,546
2026-06-10	44.30	44.32	42.84	43.56	-1.00%	71,185
2026-06-09	42.68	44.52	42.20	44.00	+3.04%	114,383
2026-06-08	42.00	43.64	41.76	42.70	+2.25%	83,473
2026-06-05	40.50	42.24	40.50	41.76	+1.46%	86,794
2026-06-04	39.84	42.98	39.84	41.16	+9.76%	311,823
2026-06-03	38.00	38.40	37.34	37.50	-1.42%	71,416
2026-06-02	38.30	38.62	37.94	38.04	+0.69%	83,132
2026-06-01	39.64	39.68	37.78	37.78	-5.41%	74,340
2026-05-29	40.06	40.30	39.56	39.94	-0.40%	132,605
2026-05-28	40.36	40.52	39.68	40.10	-2.00%	77,599
2026-05-27	39.98	41.06	39.90	40.92	+2.92%	87,694
2026-05-26	40.04	40.68	39.76	39.76	-1.29%	62,378
2026-05-25	40.98	41.10	40.28	40.28	-0.79%	25,307
2026-05-22	40.98	41.42	40.60	40.60	-0.93%	83,551
2026-05-21	40.80	41.12	40.16	40.98	+0.15%	65,153
2026-05-20	40.20	40.98	39.84	40.92	+1.14%	103,575
2026-05-19	40.32	40.78	40.00	40.46	+1.20%	89,988
2026-05-18	40.34	41.42	39.42	39.98	-2.58%	99,312
2026-05-15	39.56	41.04	39.56	41.04	+2.60%	79,650
2026-05-14	39.24	40.00	39.12	40.00	+3.09%	49,757
2026-05-13	39.70	39.78	38.74	38.80	-2.56%	52,240
2026-05-12	40.50	40.60	39.78	39.82	-2.21%	55,292
2026-05-11	41.82	41.90	40.72	40.72	-2.02%	70,843
2026-05-08	40.60	41.82	40.50	41.56	+1.86%	82,091
2026-05-07	42.00	42.00	40.58	40.80	-2.53%	113,264
2026-05-06	40.44	42.50	40.44	41.86	+3.77%	72,511
2026-05-05	38.84	40.34	38.84	40.34	+3.65%	65,755
2026-05-04	40.12	40.12	38.80	38.92	-2.65%	68,306
2026-04-30	39.54	40.00	38.44	39.98	+0.76%	96,218
2026-04-29	40.00	40.34	39.52	39.68	-1.64%	57,908
2026-04-28	39.96	40.92	39.84	40.34	+0.80%	53,397
2026-04-27	40.56	40.80	39.66	40.02	-1.48%	61,022
2026-04-24	40.42	40.94	39.88	40.62	-0.49%	63,911
2026-04-23	40.48	41.06	40.38	40.82	+0.49%	34,416
2026-04-22	41.16	41.36	40.44	40.62	-1.55%	32,716
2026-04-21	41.50	41.62	41.08	41.26	+0.10%	53,953
2026-04-20	40.70	42.00	40.62	41.22	-0.19%	78,795
2026-04-17	40.44	41.58	40.44	41.30	+2.74%	49,628
2026-04-16	39.08	40.60	39.04	40.20	+1.82%	63,094
2026-04-15	39.52	39.84	39.22	39.48	-0.25%	65,749
2026-04-14	39.76	40.04	39.44	39.58	+0.61%	68,977
2026-04-13	39.10	39.40	38.76	39.34	-0.71%	45,882
2026-04-10	39.28	40.52	39.00	39.62	+2.01%	47,414
2026-04-09	39.46	39.60	38.14	38.84	-1.47%	93,696
2026-04-08	38.52	40.20	38.20	39.42	+5.51%	142,280
2026-04-07	37.48	38.18	36.72	37.36	+0.54%	77,531
2026-04-02	36.60	37.38	36.60	37.16	+0.32%	42,307
2026-04-01	37.48	37.64	36.48	37.04	+0.71%	67,225
2026-03-31	37.08	37.16	36.10	36.78	-0.27%	84,342
2026-03-30	35.80	36.88	35.50	36.88	+3.02%	55,305
2026-03-27	35.70	36.22	35.46	35.80	+0.73%	136,919
2026-03-26	35.18	36.48	35.02	35.54	+0.79%	110,457
2026-03-25	35.62	36.16	35.24	35.26	+1.09%	130,617
2026-03-24	35.76	35.82	34.88	34.88	-1.64%	104,437
2026-03-23	34.88	36.24	34.24	35.46	+0.80%	111,349
2026-03-20	35.98	36.16	35.14	35.18	-1.07%	124,745
2026-03-19	35.60	36.34	35.36	35.56	-2.36%	73,990
2026-03-18	36.64	37.10	36.00	36.42	-0.44%	61,884
2026-03-17	36.50	36.96	36.20	36.58	+0.61%	39,810
2026-03-16	36.70	37.36	36.34	36.36	-1.09%	46,139
2026-03-13	35.90	37.22	35.42	36.76	+1.10%	108,845
2026-03-12	36.90	37.18	35.90	36.36	-2.10%	103,043
2026-03-11	37.46	37.96	36.82	37.14	-1.38%	113,535
2026-03-10	38.50	38.60	37.24	37.66	-0.69%	72,809
2026-03-09	37.90	38.80	37.36	37.92	-0.78%	81,718
2026-03-06	38.98	39.22	38.22	38.22	-1.95%	77,006
2026-03-05	38.70	39.54	38.60	38.98	+1.99%	63,142
2026-03-04	39.38	40.02	38.18	38.22	-1.49%	83,253
2026-03-03	39.98	40.10	38.80	38.80	-4.86%	123,295
2026-03-02	40.32	41.06	39.82	40.78	-2.21%	90,156
2026-02-27	40.60	41.96	40.02	41.70	+2.71%	77,718
2026-02-26	41.28	41.36	40.48	40.60	-1.46%	101,145
2026-02-25	43.20	43.20	40.06	41.20	-5.94%	161,075
2026-02-24	43.84	44.52	43.48	43.80	+0.69%	56,679
2026-02-23	45.46	45.46	43.50	43.50	-5.19%	112,451
2026-02-20	44.24	46.66	44.08	45.88	+4.32%	128,067
2026-02-19	43.80	44.82	42.82	43.98	-0.05%	68,360
2026-02-18	44.70	44.70	42.82	44.00	-1.70%	139,710
2026-02-17	45.42	45.86	43.98	44.76	-1.10%	113,305
2026-02-16	44.82	46.10	44.68	45.26	+1.75%	72,625
2026-02-13	45.62	45.62	43.90	44.48	-3.09%	96,235
2026-02-12	45.86	46.20	44.70	45.90	+1.55%	82,677
2026-02-11	45.54	46.14	44.46	45.20	-0.57%	110,445
2026-02-10	43.50	45.76	43.10	45.46	+4.70%	118,058
2026-02-09	43.76	44.08	42.74	43.42	-0.28%	48,453
2026-02-06	43.60	43.68	42.34	43.54	-0.09%	74,228
2026-02-05	44.30	44.62	42.80	43.58	-0.82%	99,858
2026-02-04	40.34	43.94	40.04	43.94	+9.19%	171,712
2026-02-03	40.14	41.20	38.78	40.24	+1.16%	90,532
2026-02-02	40.40	40.98	39.62	39.78	-0.75%	77,328
2026-01-30	39.16	40.40	38.90	40.08	+1.47%	137,458
2026-01-29	42.62	43.56	39.50	39.50	+0.82%	201,952
2026-01-28	38.18	39.32	37.78	39.18	+1.40%	97,921
2026-01-27	39.88	39.88	38.16	38.64	-2.91%	106,595
2026-01-26	40.44	40.60	39.60	39.80	-1.49%	55,767
2026-01-23	40.46	40.56	39.86	40.40	-1.27%	96,356
2026-01-22	41.00	41.34	40.54	40.92	+1.94%	74,926
2026-01-21	38.98	40.80	38.98	40.14	+2.92%	98,318
2026-01-20	38.50	39.10	37.70	39.00	+0.21%	94,256
2026-01-19	39.62	39.62	38.54	38.92	-4.37%	135,373
2026-01-16	41.20	42.46	40.64	40.70	-1.60%	82,679
2026-01-15	42.00	42.56	40.92	41.36	-0.53%	76,015
2026-01-14	41.48	42.14	40.22	41.58	+0.58%	85,561
2026-01-13	41.44	42.20	41.04	41.34	+0.05%	85,049
2026-01-12	40.68	41.32	39.98	41.32	+2.02%	141,241
2026-01-09	40.20	41.92	40.12	40.50	+0.75%	196,870
2026-01-08	37.86	41.02	37.56	40.20	+8.01%	319,668
2026-01-07	37.76	38.26	36.40	37.22	-0.91%	146,576
2026-01-06	36.68	37.70	36.20	37.56	+2.40%	120,455
2026-01-05	36.46	37.42	35.92	36.68	+1.05%	138,667
2026-01-02	36.72	36.72	35.82	36.30	-0.93%	87,305
2025-12-31	36.46	36.64	36.12	36.64	+0.83%	36,383
2025-12-30	36.44	36.46	35.76	36.34	+0.11%	63,365
2025-12-29	36.28	36.46	35.80	36.30	-0.06%	87,032
2025-12-24	35.90	36.32	35.84	36.32	+1.23%	24,853
2025-12-23	36.22	36.32	35.66	35.88	-0.94%	71,877
2025-12-22	36.78	36.96	35.68	36.22	-1.63%	101,722
2025-12-19	37.20	37.28	36.34	36.82	-1.02%	99,740
2025-12-18	37.34	37.50	36.74	37.20	+0.00%	67,598
2025-12-17	36.68	37.20	36.28	37.20	+0.49%	137,770
2025-12-16	37.18	37.44	36.86	37.02	-0.27%	105,444
2025-12-15	36.92	37.98	36.58	37.12	+0.81%	75,687
2025-12-12	36.24	37.38	35.66	36.82	+1.15%	110,998
2025-12-11	35.56	36.48	35.32	36.40	+2.88%	117,572
2025-12-10	36.00	36.20	35.08	35.38	-1.56%	121,804
2025-12-09	36.20	37.00	35.62	35.94	-0.88%	102,702
2025-12-08	36.68	36.76	35.80	36.26	-2.05%	176,754
2025-12-05	37.10	37.70	36.66	37.02	+0.22%	108,800
2025-12-04	36.58	37.56	36.32	36.94	-2.07%	190,163
2025-12-03	38.40	38.84	37.66	37.72	-1.62%	89,949
2025-12-02	39.42	39.70	38.34	38.34	-2.44%	82,223
2025-12-01	39.16	39.74	38.70	39.30	-0.91%	113,480
2025-11-28	39.34	39.76	38.46	39.66	+1.38%	119,954
2025-11-27	40.14	41.28	38.90	39.12	+2.62%	339,899
2025-11-26	38.98	38.98	37.70	38.12	-2.61%	273,951
2025-11-25	40.26	40.26	39.02	39.14	-2.00%	88,371
2025-11-24	41.52	41.62	39.58	39.94	-2.68%	135,960
2025-11-21	39.78	41.30	39.70	41.04	+2.70%	62,042
2025-11-20	40.30	40.52	39.64	39.96	-0.35%	73,306
2025-11-19	40.74	40.90	40.10	40.10	-1.13%	79,774
2025-11-18	41.86	41.90	40.56	40.56	-4.20%	111,208
2025-11-17	43.10	43.30	42.10	42.34	-1.58%	36,290
2025-11-14	43.00	43.70	42.44	43.02	+0.09%	64,982
2025-11-13	44.26	44.72	42.92	42.98	-2.72%	71,443
2025-11-12	44.48	44.96	44.08	44.18	-0.50%	54,347
2025-11-11	43.02	44.70	43.02	44.40	+3.59%	59,733
2025-11-10	42.64	43.80	42.40	42.86	+1.56%	79,754

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jul (+14.37%). Worst month: Mar (-12.28%). Based on 2 years of daily data (2025–2026).

Jan+3.17%
Feb+0.25%
Mar-12.28%
Apr+9.04%
May-0.49%
Jun+3.28%
Jul+14.37%
Aug-1.29%
Sep-6.96%
Oct+6.64%
Nov-7.16%
Dec-6.77%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is Remy Cointreau's (RCO.PA) latest close?

51.85 on 2026-11-02, from the Closelook data lake's daily price record.

What is RCO.PA's 52-week high and low?

52.95 high and 34.24 low over the trailing 52 weeks, as of 2026-11-02.

What is Remy Cointreau's strongest and weakest month historically?

Historically, RCO.PA's strongest calendar month has been Jul (average +14.37%) and its weakest Mar (average -12.28%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 469 daily bars in the Closelook data lake.

What is Remy Cointreau's Closelooknet score?

43 out of 100 (momentum 82 · quality 45 · valuation 40), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on RCO.PA?

Uptrend stack intact: Trades +14% vs the 50-day and +22.9% vs the 200-day average, 2.1% below the 52-week high and +54.8% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is RCO.PA above its 50-day and 200-day moving averages?

Remy Cointreau trades 14.0% above its 50-day and 22.9% above its 200-day moving average (7.5% above its 20-day). As of 2026-11-02.