REMY COINTREAU - Price History
Monthly price history for RCO.PA (REMY COINTREAU)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €90.25 | €90.25 |
| April 2024 | €89.40 | €89.40 |
| March 2024 | €93.44 | €93.44 |
| February 2024 | €98 | €98 |
| January 2024 | €94.28 | €94.28 |
| December 2023 | €115 | €115 |
| November 2023 | €109.25 | €109.25 |
| October 2023 | €107.15 | €107.15 |
| September 2023 | €115.65 | €115.65 |
| August 2023 | €139.25 | €142.95 |
| July 2023 | €152.11 | €156.15 |
| June 2023 | €143.15 | €146.95 |
| May 2023 | €140.03 | €143.75 |
| April 2023 | €152.79 | €156.85 |
| March 2023 | €163.66 | €168 |
| February 2023 | €162.10 | €166.40 |
| January 2023 | €168.14 | €172.60 |
| December 2022 | €153.52 | €157.60 |
| November 2022 | €160.54 | €164.80 |
| October 2022 | €151.09 | €155.10 |
| September 2022 | €166.48 | €170.90 |
| August 2022 | €180.51 | €185.30 |
| July 2022 | €187.62 | €192.60 |
| June 2022 | €159.82 | €166.70 |
| May 2022 | €164.23 | €171.30 |
| April 2022 | €181.68 | €189.50 |
| March 2022 | €179.28 | €187 |
| February 2022 | €165.57 | €172.70 |
| January 2022 | €176.89 | €184.50 |
| December 2021 | €205.17 | €214 |
| November 2021 | €198.46 | €207 |
| October 2021 | €167.39 | €174.60 |
| September 2021 | €160.59 | €167.50 |
| August 2021 | €158.16 | €166.80 |
| July 2021 | €175.61 | €185.20 |
| June 2021 | €165.08 | €174.10 |
| May 2021 | €162.05 | €170.90 |
| April 2021 | €157.59 | €166.20 |
| March 2021 | €149.34 | €157.50 |
| February 2021 | €149.82 | €158 |
| January 2021 | €145.17 | €153.10 |
| December 2020 | €144.41 | €152.30 |
| November 2020 | €141.28 | €149 |
| October 2020 | €137.49 | €145 |
| September 2020 | €147.73 | €155.80 |
| August 2020 | €130.76 | €137.90 |
| July 2020 | €128.86 | €135.90 |
| June 2020 | €114.07 | €121.20 |
| May 2020 | €100.52 | €106.80 |
| April 2020 | €95.81 | €101.80 |
| March 2020 | €93.79 | €99.65 |
| February 2020 | €85.88 | €91.25 |
| January 2020 | €89.60 | €95.20 |
| December 2019 | €103.06 | €109.50 |
| November 2019 | €110.02 | €116.90 |
| October 2019 | €112.84 | €119.90 |
| September 2019 | €114.63 | €121.80 |
| August 2019 | €126.82 | €137.40 |
| July 2019 | €123.59 | €133.90 |
| June 2019 | €117.04 | €126.80 |
| May 2019 | €113.53 | €123 |
| April 2019 | €109.65 | €118.80 |
| March 2019 | €109.74 | €118.90 |
| February 2019 | €105.68 | €114.50 |
| January 2019 | €93.68 | €101.50 |
| December 2018 | €91.33 | €98.95 |
| November 2018 | €94.42 | €102.30 |
| October 2018 | €96.82 | €104.90 |
| September 2018 | €103.56 | €112.20 |
| August 2018 | €111.41 | €120.70 |
| July 2018 | €107.81 | €116.80 |
| June 2018 | €101.03 | €111 |
| May 2018 | €115.32 | €126.70 |
| April 2018 | €103.85 | €114.10 |
| March 2018 | €105.40 | €115.80 |
| February 2018 | €101.85 | €111.90 |
| January 2018 | €96.48 | €106 |
| December 2017 | €105.12 | €115.50 |
| November 2017 | €101.76 | €111.80 |
| October 2017 | €101.48 | €111.50 |
| September 2017 | €91.20 | €100.20 |
| August 2017 | €87.31 | €95.93 |
| July 2017 | €87.03 | €97.27 |
| June 2017 | €91.49 | €102.25 |
| May 2017 | €87.22 | €97.48 |
| April 2017 | €82.87 | €92.62 |
| March 2017 | €82.11 | €91.77 |
| February 2017 | €75.02 | €83.85 |
| January 2017 | €75.24 | €84.09 |
| December 2016 | €72.49 | €81.02 |
| November 2016 | €70.89 | €79.23 |
| October 2016 | €66.12 | €73.90 |
| September 2016 | €67.97 | €75.97 |
| August 2016 | €70 | €78.23 |
| July 2016 | €68.55 | €78.22 |
| June 2016 | €67.89 | €77.47 |
| May 2016 | €65.41 | €74.64 |
| April 2016 | €63.52 | €72.48 |
| March 2016 | €58.47 | €66.72 |
| February 2016 | €55.82 | €63.70 |
| January 2016 | €58 | €66.18 |
| December 2015 | €57.85 | €66.01 |
| November 2015 | €58.84 | €67.14 |
| October 2015 | €55.55 | €63.39 |
| September 2015 | €51.41 | €58.67 |
| August 2015 | €46.32 | €52.86 |
| July 2015 | €55.44 | €64.79 |
| June 2015 | €55.32 | €64.65 |
| May 2015 | €56.18 | €65.66 |
| April 2015 | €57.49 | €67.19 |
| March 2015 | €58.61 | €68.50 |
| February 2015 | €56.15 | €65.63 |
| January 2015 | €56.12 | €65.59 |
| December 2014 | €47.37 | €55.36 |
| November 2014 | €51.74 | €60.47 |
| October 2014 | €48.57 | €56.77 |
| September 2014 | €48.77 | €57 |
| August 2014 | €51.76 | €60.49 |
| July 2014 | €52 | €61.15 |
| June 2014 | €57.14 | €67.19 |
| May 2014 | €57.83 | €68 |
| April 2014 | €53.91 | €63.39 |
| March 2014 | €49.54 | €58.25 |
| February 2014 | €52.30 | €61.50 |
| January 2014 | €47.10 | €55.38 |
| December 2013 | €51.87 | €60.99 |
| November 2013 | €53.36 | €62.75 |
| October 2013 | €61.81 | €72.68 |
| September 2013 | €66.99 | €78.77 |
| August 2013 | €66.54 | €79.60 |
| July 2013 | €65.05 | €77.82 |
| June 2013 | €68.14 | €81.52 |
| May 2013 | €74.54 | €89.18 |
| April 2013 | €73.90 | €88.41 |
| March 2013 | €75.36 | €90.16 |
| February 2013 | €80.91 | €96.80 |
| January 2013 | €78.56 | €93.99 |
| December 2012 | €69.15 | €82.73 |
| November 2012 | €72 | €86.14 |
| October 2012 | €66.89 | €80.02 |
| September 2012 | €74.81 | €89.50 |
| August 2012 | €75.91 | €90.81 |
| July 2012 | €79.41 | €96 |
| June 2012 | €71.62 | €86.58 |
| May 2012 | €66.41 | €80.29 |
| April 2012 | €69.64 | €84.19 |
| March 2012 | €63.03 | €76.20 |
| February 2012 | €60.82 | €73.53 |
| January 2012 | €55.68 | €67.31 |
| December 2011 | €51.36 | €62.09 |
| November 2011 | €51.30 | €62.02 |
| October 2011 | €49.13 | €59.40 |
| September 2011 | €42.89 | €51.85 |
| August 2011 | €50.71 | €61.31 |
| July 2011 | €50.37 | €62.20 |
| June 2011 | €47 | €58.04 |
| May 2011 | €46.16 | €57 |
| April 2011 | €45.06 | €55.64 |
| March 2011 | €43.04 | €53.14 |
| February 2011 | €39.42 | €48.68 |
| January 2011 | €41.96 | €51.81 |
| December 2010 | €42.88 | €52.95 |
| November 2010 | €40.90 | €50.50 |
| October 2010 | €40.87 | €50.46 |
| September 2010 | €40.01 | €49.40 |
| August 2010 | €35.39 | €43.70 |
| July 2010 | €33.44 | €41.94 |
| June 2010 | €34.93 | €43.82 |
| May 2010 | €32.58 | €40.86 |
| April 2010 | €32.52 | €40.78 |
| March 2010 | €30.50 | €38.25 |
| February 2010 | €27.91 | €35 |
| January 2010 | €28.94 | €36.30 |
| December 2009 | €28.39 | €35.60 |
| November 2009 | €26.71 | €33.50 |
| October 2009 | €26.25 | €32.92 |
| September 2009 | €22.79 | €28.58 |
| August 2009 | €22.24 | €27.90 |
| July 2009 | €22.14 | €27.77 |
| June 2009 | €20.10 | €25.80 |
| May 2009 | €19.45 | €24.96 |
| April 2009 | €19.54 | €25.08 |
| March 2009 | €13.91 | €17.85 |
| February 2009 | €14.04 | €18.02 |
| January 2009 | €16.24 | €20.84 |
| December 2008 | €23.09 | €29.63 |
| November 2008 | €21.67 | €27.81 |
| October 2008 | €25.32 | €32.50 |
| September 2008 | €25.85 | €33.18 |
| August 2008 | €27.48 | €36.02 |
| July 2008 | €24.11 | €31.60 |
| June 2008 | €26 | €34.73 |
| May 2008 | €28.44 | €37.98 |
| April 2008 | €29.84 | €39.85 |
| March 2008 | €31.89 | €42.60 |
| February 2008 | €31.24 | €41.72 |
| January 2008 | €30.12 | €40.23 |
| December 2007 | €36.51 | €48.77 |
| November 2007 | €37.22 | €49.72 |
| October 2007 | €39.72 | €53.05 |
| September 2007 | €38.03 | €50.80 |
| August 2007 | €39.25 | €52.42 |
| July 2007 | €39.16 | €53.52 |
| June 2007 | €40.58 | €55.45 |
| May 2007 | €39.37 | €53.80 |
| April 2007 | €39.33 | €53.75 |
| March 2007 | €36.97 | €50.52 |
| February 2007 | €36.67 | €50.11 |
| January 2007 | €36.52 | €49.90 |
| December 2006 | €35.86 | €49 |
| November 2006 | €33.24 | €45.42 |
| October 2006 | €30.65 | €41.88 |
| September 2006 | €28.98 | €39.61 |
| August 2006 | €30.11 | €41.15 |
| July 2006 | €28.72 | €39.25 |
| June 2006 | €28.50 | €40.07 |
| May 2006 | €29.67 | €41.72 |
| April 2006 | €30.80 | €43.30 |
| March 2006 | €29.28 | €41.16 |
| February 2006 | €29.66 | €41.70 |
| January 2006 | €28.58 | €40.18 |
| December 2005 | €28.45 | €40 |
| November 2005 | €24.75 | €34.80 |
| October 2005 | €25.61 | €36.01 |
| September 2005 | €26.14 | €37.75 |
| August 2005 | €25.97 | €37.51 |
| July 2005 | €25.22 | €36.42 |
| June 2005 | €26.05 | €37.62 |
| May 2005 | €23.75 | €34.30 |
| April 2005 | €23.06 | €33.30 |
| March 2005 | €22.39 | €32.33 |
| February 2005 | €21.59 | €31.18 |
| January 2005 | €21.31 | €30.78 |
| December 2004 | €20.63 | €29.80 |
| November 2004 | €19.26 | €27.81 |
| October 2004 | €18.78 | €27.12 |
| September 2004 | €18.33 | €27.46 |
| August 2004 | €19.09 | €28.60 |
| July 2004 | €18.55 | €27.79 |
| June 2004 | €17.92 | €26.85 |
| May 2004 | €18.15 | €27.20 |
| April 2004 | €18.55 | €27.79 |
| March 2004 | €17.55 | €26.30 |
| February 2004 | €19.01 | €28.48 |
| January 2004 | €18.95 | €28.39 |
| December 2003 | €17.35 | €26 |
| November 2003 | €18.52 | €27.75 |
| October 2003 | €18.02 | €27 |
| September 2003 | €18.75 | €29.10 |
| August 2003 | €18.16 | €28.18 |
| July 2003 | €16.70 | €25.91 |
| June 2003 | €17.38 | €26.96 |
| May 2003 | €16.50 | €25.60 |
| April 2003 | €16.66 | €25.85 |
| March 2003 | €15.73 | €24.41 |
| February 2003 | €16.11 | €25 |
| January 2003 | €18.06 | €28.02 |
| December 2002 | €19.14 | €29.70 |
| November 2002 | €19.20 | €29.80 |
| October 2002 | €19.63 | €30.46 |
| September 2002 | €16.57 | €26.58 |
| August 2002 | €18.94 | €30.38 |
| July 2002 | €18.70 | €30 |
| June 2002 | €20.26 | €32.50 |
| May 2002 | €20.45 | €32.80 |
| April 2002 | €20.82 | €33.40 |
| March 2002 | €18.38 | €29.48 |
| February 2002 | €15.97 | €25.61 |
| January 2002 | €16.78 | €26.92 |
| December 2001 | €15.51 | €24.87 |
| November 2001 | €16.22 | €26.01 |
| October 2001 | €14.65 | €23.50 |
| September 2001 | €13.17 | €22 |
| August 2001 | €19.98 | €33.38 |
| July 2001 | €21.07 | €35.20 |
| June 2001 | €20.35 | €34 |
| May 2001 | €22.21 | €37.10 |
| April 2001 | €23.08 | €38.56 |
| March 2001 | €19.60 | €32.75 |
| February 2001 | €18.85 | €31.50 |
| January 2001 | €20.69 | €34.56 |
| December 2000 | €26.94 | €45 |
| November 2000 | €24.57 | €41.05 |
| October 2000 | €23.58 | €39.40 |
| September 2000 | €20.71 | €34.60 |
| August 2000 | €21.85 | €36.50 |
| July 2000 | €19.57 | €33.50 |
| June 2000 | €19.89 | €34.05 |
| May 2000 | €13.61 | €23.30 |
| April 2000 | €12.90 | €22.09 |
| March 2000 | €12.26 | €20.98 |
| February 2000 | €12.85 | €22 |
| January 2000 | €13.69 | €23.43 |
| December 1999 | €13.04 | €22.32 |
| November 1999 | €11.68 | €20 |
| October 1999 | €11.06 | €18.93 |
| September 1999 | €11.39 | €19.50 |
| August 1999 | €10.60 | €18.15 |
| July 1999 | €9.68 | €16.58 |
| June 1999 | €10.99 | €18.81 |
| May 1999 | €9.33 | €15.97 |
| April 1999 | €9.22 | €15.78 |
| March 1999 | €8.80 | €15.06 |
| February 1999 | €8.35 | €14.30 |
| January 1999 | €8.79 | €15.04 |
| December 1998 | €9.84 | €16.85 |
| November 1998 | €8.86 | €15.17 |
| October 1998 | €7.91 | €13.54 |
| September 1998 | €7.76 | €13.29 |
| August 1998 | €8.55 | €14.64 |
| July 1998 | €10.15 | €17.38 |
| June 1998 | €10.38 | €17.76 |
| May 1998 | €11.99 | €20.52 |
| April 1998 | €10.51 | €17.99 |
| March 1998 | €10.46 | €17.91 |
| February 1998 | €9.37 | €16.04 |
| January 1998 | €8.55 | €14.64 |
| December 1997 | €10 | €17.12 |
| November 1997 | €8.36 | €14.32 |
| October 1997 | €9.49 | €16.25 |
| September 1997 | €10.24 | €17.53 |
| August 1997 | €10.36 | €18.42 |
| July 1997 | €10.70 | €19.03 |
| June 1997 | €12.10 | €21.51 |
| May 1997 | €12.01 | €21.34 |
| April 1997 | €12.88 | €22.88 |
| March 1997 | €12.58 | €22.35 |
| February 1997 | €12.74 | €22.64 |
| January 1997 | €12.67 | €22.52 |
| December 1996 | €12.61 | €22.41 |
| November 1996 | €11.79 | €20.96 |
| October 1996 | €10.65 | €18.93 |
| September 1996 | €11.18 | €19.88 |
| August 1996 | €10.07 | €19.36 |
| July 1996 | €10.23 | €19.67 |
| June 1996 | €11.97 | €23.02 |
| May 1996 | €12.14 | €23.34 |
| April 1996 | €11.73 | €22.56 |
| March 1996 | €11.58 | €22.26 |
| February 1996 | €11.39 | €21.91 |
| January 1996 | €12.07 | €23.20 |
| December 1995 | €12.37 | €23.78 |
| November 1995 | €11.14 | €21.42 |
| October 1995 | €10.23 | €19.67 |
| September 1995 | €10.18 | €20.28 |
| August 1995 | €11.98 | €23.86 |
| July 1995 | €11.61 | €23.13 |
| June 1995 | €11.67 | €23.25 |
| May 1995 | €12.48 | €24.85 |
| April 1995 | €12.02 | €23.93 |
| March 1995 | €11.86 | €23.63 |
| February 1995 | €13.38 | €26.65 |
| January 1995 | €14.04 | €27.97 |
| December 1994 | €15.16 | €30.18 |
| November 1994 | €15.35 | €30.58 |
| October 1994 | €15.92 | €31.71 |
| September 1994 | €16.33 | €33.23 |
| August 1994 | €15.49 | €31.51 |
| July 1994 | €16.41 | €33.39 |
| June 1994 | €15.88 | €32.32 |
| May 1994 | €16.71 | €34 |
| April 1994 | €17.12 | €34.84 |
| March 1994 | €17.37 | €35.34 |
| February 1994 | €18.51 | €37.67 |
| January 1994 | €19.86 | €40.40 |
| December 1993 | €17.68 | €35.98 |
| November 1993 | €16.26 | €33.08 |
| October 1993 | €15.66 | €31.86 |
| September 1993 | €14.65 | €30.49 |
| August 1993 | €15.97 | €33.23 |
| July 1993 | €14.57 | €30.32 |
| June 1993 | €12.97 | €26.98 |
| April 1990 | €25.11 | €57.32 |
RCO.PA
Price: €90.25
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 3.32%
Payout Ratio: 83.33%
Payout Ratio Range:
Dividend Per Share: 3.00 EUR
Earnings Per Share: 3.60 EUR
P/E Ratio: 27.11
Exchange: PAR
Sector: Consumer Defensive
Industry: Beverages - Wineries & Distilleries
Market Capitalization: 4.6 billion
Average Dividend Frequency: 1
Years Paying Dividends: 24
DGR3: 30.00%
DGR5: 28.53%
DGR10: 30.00%
DGR20: 27.08%