Pernod Ricard S.A. (RI.PA) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 69.16 | 71.14 | 69.00 | 70.32 | +1.88% | 697,538 |
| 2026-08-06 | 69.08 | 70.74 | 68.32 | 69.02 | +1.23% | 833,994 |
| 2026-08-05 | 67.28 | 68.48 | 67.10 | 68.18 | +0.92% | 585,331 |
| 2026-08-04 | 68.16 | 68.22 | 66.84 | 67.56 | -1.69% | 476,885 |
| 2026-08-03 | 67.38 | 69.82 | 67.38 | 68.72 | +1.33% | 680,870 |
| 2026-07-31 | 67.30 | 68.20 | 67.14 | 67.82 | -0.09% | 588,012 |
| 2026-07-30 | 67.88 | 69.56 | 67.42 | 67.88 | -0.59% | 735,367 |
| 2026-07-29 | 68.00 | 68.32 | 66.54 | 68.28 | +0.74% | 830,479 |
| 2026-07-28 | 65.52 | 67.94 | 65.42 | 67.78 | +4.60% | 891,201 |
| 2026-07-27 | 63.36 | 65.26 | 63.36 | 64.80 | +3.02% | 808,043 |
| 2026-07-24 | 62.20 | 62.92 | 61.92 | 62.90 | +1.16% | 378,130 |
| 2026-07-23 | 62.62 | 62.88 | 61.16 | 62.18 | -1.52% | 810,930 |
| 2026-07-22 | 62.58 | 64.58 | 62.20 | 63.14 | -2.77% | 827,643 |
| 2026-07-21 | 65.14 | 65.38 | 64.58 | 64.94 | -1.10% | 634,321 |
| 2026-07-20 | 64.58 | 65.84 | 64.44 | 65.66 | +0.64% | 412,891 |
| 2026-07-17 | 66.50 | 66.82 | 65.08 | 65.24 | -1.24% | 703,674 |
| 2026-07-16 | 64.16 | 66.06 | 63.84 | 66.06 | +3.03% | 603,895 |
| 2026-07-15 | 63.42 | 64.82 | 62.96 | 64.12 | +1.01% | 599,068 |
| 2026-07-14 | 63.94 | 63.96 | 62.88 | 63.48 | -1.15% | 516,139 |
| 2026-07-13 | 62.84 | 65.04 | 62.80 | 64.22 | +0.03% | 646,107 |
| 2026-07-10 | 63.78 | 64.28 | 63.28 | 64.20 | +0.94% | 405,924 |
| 2026-07-09 | 63.80 | 64.00 | 62.64 | 63.60 | -0.87% | 496,424 |
| 2026-07-08 | 65.38 | 65.66 | 63.80 | 64.16 | -2.61% | 759,920 |
| 2026-07-07 | 63.22 | 66.48 | 63.04 | 65.88 | +5.48% | 943,356 |
| 2026-07-06 | 64.24 | 64.66 | 62.22 | 62.46 | -2.22% | 519,513 |
| 2026-07-03 | 64.30 | 64.40 | 63.34 | 63.88 | -0.16% | 318,607 |
| 2026-07-02 | 62.50 | 64.08 | 62.38 | 63.98 | +3.23% | 675,139 |
| 2026-07-01 | 63.44 | 63.56 | 61.40 | 61.98 | -2.94% | 1,069,059 |
| 2026-06-30 | 64.52 | 64.82 | 63.80 | 63.86 | -1.57% | 672,987 |
| 2026-06-29 | 65.78 | 66.54 | 64.60 | 64.88 | -1.64% | 654,279 |
| 2026-06-26 | 66.10 | 66.64 | 65.24 | 65.96 | -0.06% | 545,760 |
| 2026-06-25 | 66.10 | 67.06 | 65.12 | 66.00 | -0.36% | 487,508 |
| 2026-06-24 | 64.70 | 66.30 | 64.70 | 66.24 | +2.73% | 783,194 |
| 2026-06-23 | 63.34 | 64.92 | 63.20 | 64.48 | +1.58% | 701,858 |
| 2026-06-22 | 63.74 | 64.30 | 62.38 | 63.48 | -1.03% | 634,735 |
| 2026-06-19 | 63.94 | 64.14 | 63.20 | 64.14 | +0.44% | 2,495,064 |
| 2026-06-18 | 62.02 | 63.86 | 61.24 | 63.86 | +2.14% | 892,131 |
| 2026-06-17 | 63.40 | 63.96 | 62.52 | 62.52 | -1.39% | 732,587 |
| 2026-06-16 | 63.72 | 63.86 | 62.70 | 63.40 | +0.25% | 728,550 |
| 2026-06-15 | 64.28 | 65.26 | 63.22 | 63.24 | -0.32% | 841,895 |
| 2026-06-12 | 63.44 | 64.76 | 63.38 | 63.44 | +0.73% | 614,426 |
| 2026-06-11 | 62.88 | 63.66 | 62.30 | 62.98 | -0.13% | 412,301 |
| 2026-06-10 | 63.42 | 63.68 | 62.48 | 63.06 | -0.50% | 607,343 |
| 2026-06-09 | 61.74 | 64.02 | 61.46 | 63.38 | +2.06% | 1,134,805 |
| 2026-06-08 | 62.34 | 62.90 | 61.76 | 62.10 | +0.00% | 443,010 |
| 2026-06-05 | 61.30 | 63.14 | 61.30 | 62.10 | +1.60% | 725,645 |
| 2026-06-04 | 60.86 | 62.92 | 60.86 | 61.12 | +0.33% | 670,410 |
| 2026-06-03 | 62.10 | 62.52 | 60.68 | 60.92 | -1.17% | 583,037 |
| 2026-06-02 | 62.34 | 62.56 | 61.30 | 61.64 | -0.26% | 401,769 |
| 2026-06-01 | 63.26 | 63.34 | 61.08 | 61.80 | -2.55% | 798,771 |
| 2026-05-29 | 64.72 | 64.88 | 63.20 | 63.42 | -1.55% | 1,760,546 |
| 2026-05-28 | 65.20 | 65.54 | 64.02 | 64.42 | -2.22% | 724,767 |
| 2026-05-27 | 64.44 | 66.48 | 64.44 | 65.88 | +2.65% | 779,531 |
| 2026-05-26 | 65.34 | 65.56 | 64.06 | 64.18 | -1.90% | 451,830 |
| 2026-05-25 | 65.10 | 65.74 | 64.92 | 65.42 | +1.02% | 217,372 |
| 2026-05-22 | 64.64 | 65.36 | 64.64 | 64.76 | +0.65% | 412,840 |
| 2026-05-21 | 63.54 | 64.84 | 63.54 | 64.34 | +1.16% | 450,907 |
| 2026-05-20 | 62.20 | 64.18 | 62.04 | 63.60 | +0.63% | 406,596 |
| 2026-05-19 | 63.00 | 63.48 | 62.74 | 63.20 | +1.38% | 397,317 |
| 2026-05-18 | 61.48 | 62.62 | 61.26 | 62.34 | +0.94% | 545,754 |
| 2026-05-15 | 61.26 | 61.78 | 61.10 | 61.76 | +0.98% | 776,778 |
| 2026-05-14 | 61.16 | 61.48 | 61.02 | 61.16 | +0.76% | 384,825 |
| 2026-05-13 | 61.04 | 61.36 | 60.50 | 60.70 | -1.30% | 494,468 |
| 2026-05-12 | 61.46 | 61.70 | 60.94 | 61.50 | +0.03% | 468,787 |
| 2026-05-11 | 63.40 | 63.44 | 61.44 | 61.48 | -3.45% | 843,270 |
| 2026-05-08 | 63.80 | 64.34 | 63.44 | 63.68 | -0.53% | 511,910 |
| 2026-05-07 | 66.34 | 66.44 | 64.00 | 64.02 | -3.09% | 1,006,359 |
| 2026-05-06 | 65.54 | 66.28 | 64.66 | 66.06 | +2.55% | 581,001 |
| 2026-05-05 | 63.60 | 64.52 | 63.54 | 64.42 | +1.71% | 605,813 |
| 2026-05-04 | 63.42 | 64.10 | 62.92 | 63.34 | +0.80% | 713,713 |
| 2026-04-30 | 62.24 | 62.84 | 61.50 | 62.84 | +0.87% | 848,106 |
| 2026-04-29 | 64.16 | 64.36 | 61.52 | 62.30 | -3.08% | 1,095,514 |
| 2026-04-28 | 64.54 | 65.32 | 64.28 | 64.28 | -0.65% | 696,735 |
| 2026-04-27 | 65.38 | 65.62 | 64.48 | 64.70 | -1.37% | 491,497 |
| 2026-04-24 | 65.56 | 65.82 | 64.70 | 65.60 | -0.27% | 461,289 |
| 2026-04-23 | 65.52 | 66.24 | 65.42 | 65.78 | -0.09% | 900,646 |
| 2026-04-22 | 66.84 | 67.04 | 65.20 | 65.84 | -1.97% | 821,417 |
| 2026-04-21 | 67.70 | 68.10 | 67.06 | 67.16 | +0.00% | 673,978 |
| 2026-04-20 | 67.06 | 68.52 | 66.84 | 67.16 | -0.68% | 731,518 |
| 2026-04-17 | 66.64 | 68.14 | 66.57 | 67.62 | +1.47% | 952,351 |
| 2026-04-16 | 65.80 | 67.30 | 65.64 | 66.64 | -0.54% | 789,178 |
| 2026-04-15 | 66.60 | 67.48 | 66.00 | 67.00 | +0.48% | 598,482 |
| 2026-04-14 | 66.16 | 66.92 | 65.80 | 66.68 | +2.11% | 721,294 |
| 2026-04-13 | 64.96 | 65.44 | 64.76 | 65.30 | +0.12% | 741,321 |
| 2026-04-10 | 64.58 | 65.86 | 64.26 | 65.22 | +0.93% | 796,696 |
| 2026-04-09 | 64.66 | 65.00 | 63.22 | 64.62 | +0.12% | 968,163 |
| 2026-04-08 | 65.10 | 65.74 | 64.54 | 64.54 | +2.51% | 1,399,081 |
| 2026-04-07 | 63.68 | 64.42 | 62.44 | 62.96 | -0.10% | 778,954 |
| 2026-04-02 | 63.80 | 63.80 | 62.84 | 63.02 | -0.88% | 728,370 |
| 2026-04-01 | 65.00 | 65.38 | 62.58 | 63.58 | -1.00% | 901,527 |
| 2026-03-31 | 66.54 | 66.86 | 64.22 | 64.22 | -2.76% | 1,075,912 |
| 2026-03-30 | 64.68 | 66.44 | 64.04 | 66.04 | +2.07% | 1,066,352 |
| 2026-03-27 | 62.00 | 65.18 | 60.60 | 64.70 | +7.94% | 1,924,009 |
| 2026-03-26 | 63.66 | 64.64 | 58.60 | 59.94 | -5.73% | 1,629,412 |
| 2026-03-25 | 63.60 | 64.28 | 63.34 | 63.58 | +1.08% | 631,257 |
| 2026-03-24 | 64.04 | 64.08 | 62.80 | 62.90 | -1.16% | 868,939 |
| 2026-03-23 | 63.88 | 65.08 | 62.72 | 63.64 | -1.36% | 1,238,291 |
| 2026-03-20 | 65.92 | 66.00 | 64.52 | 64.52 | -0.95% | 1,352,921 |
| 2026-03-19 | 66.42 | 66.46 | 65.04 | 65.14 | -2.54% | 1,085,688 |
| 2026-03-18 | 68.46 | 68.88 | 66.66 | 66.84 | -2.31% | 1,048,294 |
| 2026-03-17 | 68.04 | 68.82 | 67.52 | 68.42 | +1.21% | 662,933 |
| 2026-03-16 | 68.76 | 68.82 | 66.98 | 67.60 | -1.34% | 633,373 |
| 2026-03-13 | 67.78 | 69.36 | 66.70 | 68.52 | +0.06% | 899,269 |
| 2026-03-12 | 71.04 | 71.08 | 67.60 | 68.48 | -4.41% | 1,563,522 |
| 2026-03-11 | 72.50 | 72.96 | 71.50 | 71.64 | -1.27% | 468,040 |
| 2026-03-10 | 73.00 | 73.18 | 71.80 | 72.56 | +0.30% | 644,411 |
| 2026-03-09 | 73.00 | 73.42 | 71.78 | 72.34 | -1.39% | 524,037 |
| 2026-03-06 | 73.56 | 74.02 | 72.88 | 73.36 | -0.73% | 427,833 |
| 2026-03-05 | 73.18 | 74.20 | 72.46 | 73.90 | +1.73% | 791,386 |
| 2026-03-04 | 75.94 | 76.10 | 72.64 | 72.64 | -3.04% | 959,494 |
| 2026-03-03 | 76.50 | 76.76 | 74.60 | 74.92 | -3.18% | 780,499 |
| 2026-03-02 | 76.92 | 77.56 | 76.34 | 77.38 | -1.12% | 665,024 |
| 2026-02-27 | 76.40 | 78.60 | 75.56 | 78.26 | +2.87% | 1,355,286 |
| 2026-02-26 | 77.80 | 77.96 | 75.84 | 76.08 | -1.88% | 1,073,313 |
| 2026-02-25 | 82.50 | 82.58 | 76.72 | 77.54 | -7.93% | 1,308,830 |
| 2026-02-24 | 84.20 | 85.46 | 83.96 | 84.22 | +0.50% | 399,427 |
| 2026-02-23 | 84.32 | 85.02 | 82.54 | 83.80 | -3.50% | 1,000,643 |
| 2026-02-20 | 84.50 | 87.66 | 83.40 | 86.84 | +3.45% | 820,771 |
| 2026-02-19 | 82.82 | 85.32 | 80.72 | 83.94 | +2.74% | 1,087,156 |
| 2026-02-18 | 84.12 | 84.16 | 80.52 | 81.70 | -3.61% | 932,772 |
| 2026-02-17 | 84.68 | 85.52 | 84.46 | 84.76 | -0.21% | 535,552 |
| 2026-02-16 | 84.80 | 85.34 | 84.08 | 84.94 | +0.35% | 431,876 |
| 2026-02-13 | 84.60 | 85.60 | 84.00 | 84.64 | -0.84% | 665,990 |
| 2026-02-12 | 83.86 | 85.44 | 83.10 | 85.36 | +2.55% | 797,338 |
| 2026-02-11 | 82.90 | 84.24 | 82.08 | 83.24 | +0.22% | 727,376 |
| 2026-02-10 | 80.40 | 83.06 | 80.34 | 83.06 | +3.75% | 1,098,883 |
| 2026-02-09 | 80.40 | 80.82 | 79.70 | 80.06 | -0.57% | 548,923 |
| 2026-02-06 | 80.30 | 80.98 | 79.10 | 80.52 | -0.42% | 706,370 |
| 2026-02-05 | 80.08 | 80.86 | 78.90 | 80.86 | +1.05% | 708,211 |
| 2026-02-04 | 76.38 | 80.02 | 76.10 | 80.02 | +5.01% | 765,822 |
| 2026-02-03 | 75.14 | 76.92 | 74.68 | 76.20 | +2.14% | 597,382 |
| 2026-02-02 | 76.08 | 76.26 | 74.32 | 74.60 | -0.64% | 532,941 |
| 2026-01-30 | 73.98 | 75.74 | 73.92 | 75.08 | +1.30% | 523,974 |
| 2026-01-29 | 76.10 | 78.34 | 73.68 | 74.12 | -0.32% | 724,237 |
| 2026-01-28 | 72.76 | 74.42 | 72.14 | 74.36 | +1.97% | 555,390 |
| 2026-01-27 | 75.00 | 75.52 | 72.92 | 72.92 | -3.34% | 781,094 |
| 2026-01-26 | 75.54 | 75.92 | 75.00 | 75.44 | -0.11% | 436,266 |
| 2026-01-23 | 76.00 | 76.68 | 75.30 | 75.52 | -1.31% | 497,005 |
| 2026-01-22 | 77.12 | 77.36 | 76.26 | 76.52 | +0.45% | 545,237 |
| 2026-01-21 | 74.38 | 77.02 | 74.20 | 76.18 | +2.75% | 935,368 |
| 2026-01-20 | 73.14 | 74.18 | 72.86 | 74.14 | +1.09% | 646,173 |
| 2026-01-19 | 73.16 | 73.96 | 72.68 | 73.34 | -2.06% | 728,020 |
| 2026-01-16 | 75.80 | 76.40 | 74.88 | 74.88 | -1.47% | 990,450 |
| 2026-01-15 | 75.66 | 76.10 | 75.02 | 76.00 | +0.69% | 568,282 |
| 2026-01-14 | 75.74 | 76.44 | 74.56 | 75.48 | +0.00% | 507,632 |
| 2026-01-13 | 75.20 | 76.38 | 74.70 | 75.48 | +1.10% | 541,988 |
| 2026-01-12 | 73.92 | 74.66 | 73.62 | 74.66 | +0.16% | 486,638 |
| 2026-01-09 | 74.40 | 75.84 | 73.88 | 74.54 | +0.76% | 744,440 |
| 2026-01-08 | 72.30 | 74.72 | 72.30 | 73.98 | +2.78% | 1,048,373 |
| 2026-01-07 | 73.54 | 73.68 | 71.30 | 71.98 | -1.88% | 1,098,891 |
| 2026-01-06 | 73.42 | 73.52 | 72.28 | 73.36 | -0.11% | 729,500 |
| 2026-01-05 | 73.04 | 73.62 | 72.00 | 73.44 | +0.63% | 892,300 |
| 2026-01-02 | 73.28 | 73.80 | 72.42 | 72.98 | -0.16% | 527,853 |
| 2025-12-31 | 73.04 | 73.10 | 72.66 | 73.10 | +0.05% | 199,527 |
| 2025-12-30 | 72.70 | 73.22 | 72.64 | 73.06 | +0.41% | 516,164 |
| 2025-12-29 | 73.08 | 73.40 | 72.62 | 72.76 | -0.55% | 530,442 |
| 2025-12-24 | 72.90 | 73.32 | 72.78 | 73.16 | +0.36% | 148,105 |
| 2025-12-23 | 73.84 | 74.04 | 72.84 | 72.90 | -1.49% | 518,664 |
| 2025-12-22 | 75.56 | 76.12 | 73.90 | 74.00 | -2.89% | 642,018 |
| 2025-12-19 | 76.14 | 76.42 | 75.86 | 76.20 | -0.86% | 1,157,467 |
| 2025-12-18 | 76.88 | 77.80 | 76.44 | 76.86 | +0.21% | 617,313 |
| 2025-12-17 | 76.10 | 77.02 | 75.36 | 76.70 | -0.26% | 783,012 |
| 2025-12-16 | 76.14 | 77.72 | 75.78 | 76.90 | +0.81% | 690,050 |
| 2025-12-15 | 76.24 | 76.64 | 75.56 | 76.28 | +0.10% | 595,605 |
| 2025-12-12 | 75.40 | 76.68 | 74.92 | 76.20 | +0.98% | 454,978 |
| 2025-12-11 | 74.38 | 75.64 | 74.12 | 75.46 | +2.92% | 552,073 |
| 2025-12-10 | 74.00 | 74.32 | 73.18 | 73.32 | -0.52% | 554,337 |
| 2025-12-09 | 75.34 | 76.22 | 73.60 | 73.70 | -2.02% | 567,667 |
| 2025-12-08 | 76.34 | 76.58 | 74.78 | 75.22 | -2.16% | 711,663 |
| 2025-12-05 | 76.60 | 77.64 | 76.40 | 76.88 | +0.23% | 555,331 |
| 2025-12-04 | 76.36 | 77.94 | 75.94 | 76.70 | -1.21% | 718,938 |
| 2025-12-03 | 77.06 | 78.24 | 76.80 | 77.64 | +0.60% | 440,956 |
| 2025-12-02 | 78.96 | 79.00 | 77.10 | 77.18 | -1.88% | 562,688 |
| 2025-12-01 | 77.60 | 79.16 | 77.16 | 78.66 | +1.39% | 540,285 |
| 2025-11-28 | 77.74 | 78.00 | 76.62 | 77.58 | -0.23% | 708,672 |
| 2025-11-27 | 77.76 | 79.18 | 77.00 | 77.76 | +1.99% | 711,731 |
| 2025-11-26 | 77.96 | 78.26 | 76.24 | 76.24 | -3.03% | 913,747 |
| 2025-11-25 | 78.90 | 79.54 | 78.14 | 78.62 | +0.31% | 525,458 |
| 2025-11-24 | 78.90 | 79.76 | 78.38 | 78.38 | -3.50% | 1,128,848 |
| 2025-11-21 | 78.44 | 82.08 | 78.42 | 81.22 | +3.04% | 1,087,779 |
| 2025-11-20 | 78.52 | 78.98 | 78.18 | 78.82 | +0.69% | 843,642 |
| 2025-11-19 | 78.56 | 78.78 | 77.64 | 78.28 | -0.20% | 435,981 |
| 2025-11-18 | 81.00 | 81.00 | 77.90 | 78.44 | -3.59% | 782,412 |
| 2025-11-17 | 81.90 | 82.00 | 80.92 | 81.36 | -0.46% | 350,435 |
| 2025-11-14 | 82.26 | 83.18 | 81.22 | 81.74 | -0.54% | 401,017 |
| 2025-11-13 | 84.06 | 84.40 | 81.60 | 82.18 | -1.70% | 691,038 |
| 2025-11-12 | 84.78 | 84.80 | 83.58 | 83.60 | -0.90% | 437,588 |
| 2025-11-11 | 84.00 | 84.98 | 83.36 | 84.36 | +0.93% | 456,134 |
| 2025-11-10 | 83.24 | 84.58 | 83.10 | 83.58 | +1.41% | 334,863 |
| 2025-11-07 | 82.10 | 82.78 | 80.78 | 82.42 | +0.41% | 361,762 |
| 2025-11-06 | 84.26 | 84.90 | 82.02 | 82.08 | -3.30% | 744,534 |
| 2025-11-05 | 82.80 | 85.48 | 82.32 | 84.88 | +1.63% | 501,622 |
| 2025-11-04 | 83.68 | 84.76 | 83.44 | 83.52 | -0.95% | 468,912 |
| 2025-11-03 | 85.00 | 86.64 | 84.32 | 84.32 | -0.75% | 409,890 |
| 2025-10-31 | 85.08 | 85.74 | 83.76 | 84.96 | -0.28% | 473,527 |
| 2025-10-30 | 84.74 | 85.62 | 83.40 | 85.20 | -0.63% | 584,943 |
| 2025-10-29 | 87.00 | 87.24 | 85.38 | 85.74 | -1.63% | 404,025 |
| 2025-10-28 | 87.00 | 87.44 | 86.74 | 87.16 | +0.55% | 317,721 |
| 2025-10-27 | 88.34 | 88.42 | 85.84 | 86.68 | -1.72% | 442,965 |
| 2025-10-24 | 88.62 | 88.96 | 87.78 | 88.20 | -0.59% | 443,066 |
| 2025-10-23 | 89.58 | 90.16 | 88.58 | 88.72 | -1.71% | 377,950 |
| 2025-10-22 | 88.76 | 90.34 | 87.92 | 90.26 | +1.14% | 505,155 |
| 2025-10-21 | 89.36 | 89.96 | 88.78 | 89.24 | -0.40% | 325,510 |
| 2025-10-20 | 88.62 | 89.70 | 88.42 | 89.60 | +0.45% | 680,192 |
| 2025-10-17 | 86.32 | 89.58 | 85.16 | 89.20 | +2.72% | 1,143,855 |
| 2025-10-16 | 83.00 | 86.84 | 82.80 | 86.84 | +4.15% | 1,129,820 |
| 2025-10-15 | 83.50 | 84.88 | 82.70 | 83.38 | +1.56% | 939,776 |
| 2025-10-14 | 83.08 | 83.58 | 81.84 | 82.10 | -1.23% | 519,505 |
| 2025-10-13 | 83.90 | 84.38 | 82.90 | 83.12 | -0.67% | 573,869 |
| 2025-10-10 | 85.50 | 86.04 | 82.62 | 83.68 | -1.83% | 528,309 |
| 2025-10-09 | 85.14 | 85.66 | 84.32 | 85.24 | -0.33% | 316,417 |
| 2025-10-08 | 84.50 | 85.52 | 84.38 | 85.52 | +0.99% | 388,759 |
| 2025-10-07 | 85.22 | 85.72 | 84.32 | 84.68 | +0.00% | 450,515 |
| 2025-10-06 | 84.36 | 84.70 | 83.00 | 84.68 | +0.47% | 560,670 |
| 2025-10-03 | 83.68 | 84.50 | 83.28 | 84.28 | +0.79% | 530,490 |
| 2025-10-02 | 83.08 | 83.62 | 82.82 | 83.62 | +0.97% | 490,608 |
| 2025-10-01 | 83.62 | 84.24 | 82.54 | 82.82 | -0.86% | 573,015 |
| 2025-09-30 | 83.20 | 83.54 | 81.24 | 83.54 | -0.22% | 932,666 |
| 2025-09-29 | 83.38 | 84.45 | 83.14 | 83.72 | +0.43% | 444,175 |
| 2025-09-26 | 84.80 | 85.40 | 83.26 | 83.36 | -2.46% | 696,566 |
| 2025-09-25 | 86.02 | 86.96 | 85.46 | 85.46 | -0.79% | 392,584 |
| 2025-09-24 | 87.12 | 87.26 | 85.82 | 86.14 | -1.28% | 439,564 |
| 2025-09-23 | 87.20 | 88.58 | 87.18 | 87.26 | +0.48% | 540,422 |
| 2025-09-22 | 88.62 | 88.86 | 86.84 | 86.84 | -2.30% | 601,163 |
| 2025-09-19 | 89.00 | 90.54 | 88.50 | 88.88 | -0.51% | 5,792,737 |
| 2025-09-18 | 89.50 | 90.02 | 88.98 | 89.34 | -0.62% | 540,046 |
| 2025-09-17 | 89.70 | 89.90 | 88.64 | 89.90 | +0.76% | 470,102 |
| 2025-09-16 | 89.60 | 89.70 | 88.44 | 89.22 | -0.89% | 664,244 |
| 2025-09-15 | 91.00 | 92.04 | 90.02 | 90.02 | -0.44% | 370,400 |
| 2025-09-12 | 91.12 | 91.36 | 89.88 | 90.42 | -0.77% | 400,585 |
| 2025-09-11 | 92.70 | 93.04 | 90.96 | 91.12 | -0.96% | 282,236 |
| 2025-09-10 | 92.32 | 93.34 | 91.48 | 92.00 | -2.50% | 867,621 |
| 2025-09-09 | 95.22 | 95.62 | 93.54 | 94.36 | -0.76% | 310,705 |
| 2025-09-08 | 96.18 | 96.38 | 94.68 | 95.08 | -1.08% | 389,439 |
| 2025-09-05 | 96.70 | 97.20 | 95.24 | 96.12 | -0.44% | 346,648 |
| 2025-09-04 | 99.20 | 99.46 | 96.54 | 96.54 | -2.74% | 393,138 |
| 2025-09-03 | 98.88 | 100.55 | 98.50 | 99.26 | +0.57% | 393,187 |
| 2025-09-02 | 97.98 | 99.90 | 97.76 | 98.70 | +0.53% | 348,087 |
| 2025-09-01 | 97.38 | 99.00 | 96.96 | 98.18 | +1.01% | 355,688 |
| 2025-08-29 | 99.40 | 100.25 | 96.04 | 97.20 | -3.19% | 736,526 |
| 2025-08-28 | 100.60 | 107.45 | 99.32 | 100.40 | +1.37% | 1,140,424 |
| 2025-08-27 | 98.18 | 99.70 | 98.18 | 99.04 | +0.88% | 418,402 |
| 2025-08-26 | 98.68 | 99.84 | 98.12 | 98.18 | -1.52% | 611,920 |
| 2025-08-25 | 101.65 | 101.95 | 99.54 | 99.70 | -2.11% | 368,510 |
| 2025-08-22 | 100.90 | 102.55 | 100.85 | 101.85 | +0.69% | 357,181 |
| 2025-08-21 | 102.90 | 103.05 | 100.15 | 101.15 | -1.80% | 444,925 |
| 2025-08-20 | 100.90 | 103.40 | 100.70 | 103.00 | +2.08% | 418,009 |
| 2025-08-19 | 97.52 | 101.25 | 97.52 | 100.90 | +3.36% | 677,259 |
| 2025-08-18 | 97.90 | 98.40 | 96.78 | 97.62 | -0.69% | 352,865 |
| 2025-08-15 | 97.00 | 99.00 | 96.94 | 98.30 | +1.74% | 399,513 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+8.53%). Worst month: Sep (-14.91%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Pernod Ricard S.A.'s (RI.PA) latest close?
70.32 on 2026-08-07, from the Closelook data lake's daily price record.
What is RI.PA's 52-week high and low?
107.45 high and 58.60 low over the trailing 52 weeks, as of 2026-08-07.
What is Pernod Ricard S.A.'s strongest and weakest month historically?
Historically, RI.PA's strongest calendar month has been Aug (average +8.53%) and its weakest Sep (average -14.91%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 408 daily bars in the Closelook data lake.