Get 20% lifetime commission for referring investors to digrin.com
here.
PERNOD RICARD - Price History
Monthly price history for RI.PA (PERNOD RICARD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €148.75 | €148.75 |
| April 2024 | €142 | €142 |
| March 2024 | €149.95 | €149.95 |
| February 2024 | €154.55 | €154.55 |
| January 2024 | €152.50 | €152.50 |
| December 2023 | €159.75 | €159.75 |
| November 2023 | €158.55 | €158.55 |
| October 2023 | €164.87 | €167.50 |
| September 2023 | €155.37 | €157.85 |
| August 2023 | €178.36 | €181.20 |
| July 2023 | €197.45 | €200.60 |
| June 2023 | €197.19 | €202.40 |
| May 2023 | €196.89 | €202.10 |
| April 2023 | €204.01 | €209.40 |
| March 2023 | €203.32 | €208.70 |
| February 2023 | €192.61 | €197.70 |
| January 2023 | €185.01 | €189.90 |
| December 2022 | €179.02 | €183.75 |
| November 2022 | €184.08 | €188.95 |
| October 2022 | €170.79 | €177.70 |
| September 2022 | €181.50 | €188.85 |
| August 2022 | €176.41 | €183.55 |
| July 2022 | €184.05 | €191.50 |
| June 2022 | €166.99 | €175.30 |
| May 2022 | €173.85 | €182.50 |
| April 2022 | €188.28 | €197.65 |
| March 2022 | €189.85 | €199.30 |
| February 2022 | €186.38 | €195.65 |
| January 2022 | €180.04 | €189 |
| December 2021 | €201.48 | €211.50 |
| November 2021 | €192.90 | €202.50 |
| October 2021 | €187.69 | €198.70 |
| September 2021 | €180.13 | €190.70 |
| August 2021 | €168.09 | €177.95 |
| July 2021 | €175.78 | €186.10 |
| June 2021 | €175.55 | €187.20 |
| May 2021 | €168.94 | €180.15 |
| April 2021 | €160.07 | €170.70 |
| March 2021 | €150.09 | €160.05 |
| February 2021 | €147.55 | €157.35 |
| January 2021 | €146.01 | €155.70 |
| December 2020 | €147.04 | €156.80 |
| November 2020 | €148.62 | €160 |
| October 2020 | €128.56 | €138.40 |
| September 2020 | €126.47 | €136.15 |
| August 2020 | €133.30 | €143.50 |
| July 2020 | €135.62 | €146 |
| June 2020 | €129.01 | €140.05 |
| May 2020 | €129.06 | €140.10 |
| April 2020 | €128.13 | €139.10 |
| March 2020 | €119.24 | €129.45 |
| February 2020 | €134.86 | €146.40 |
| January 2020 | €144.16 | €156.50 |
| December 2019 | €146.83 | €159.40 |
| November 2019 | €153.56 | €166.70 |
| October 2019 | €150.68 | €165.50 |
| September 2019 | €148.76 | €163.40 |
| August 2019 | €158.14 | €173.70 |
| July 2019 | €144.80 | €159.05 |
| June 2019 | €146.46 | €162.05 |
| May 2019 | €142.62 | €157.80 |
| April 2019 | €140.40 | €155.35 |
| March 2019 | €144.60 | €160 |
| February 2019 | €136.83 | €151.40 |
| January 2019 | €131.05 | €145 |
| December 2018 | €129.51 | €143.30 |
| November 2018 | €127.61 | €141.20 |
| October 2018 | €120.67 | €134.80 |
| September 2018 | €126.49 | €141.30 |
| August 2018 | €121.74 | €136 |
| July 2018 | €123.49 | €137.95 |
| June 2018 | €124.32 | €139.90 |
| May 2018 | €127.70 | €143.70 |
| April 2018 | €122.23 | €137.55 |
| March 2018 | €120.19 | €135.25 |
| February 2018 | €119.97 | €135 |
| January 2018 | €114.01 | €128.30 |
| December 2017 | €117.26 | €131.95 |
| November 2017 | €116.46 | €131.05 |
| October 2017 | €113.45 | €128.75 |
| September 2017 | €103.14 | €117.05 |
| August 2017 | €101.16 | €114.80 |
| July 2017 | €103.32 | €117.25 |
| June 2017 | €102.49 | €117.25 |
| May 2017 | €105.68 | €120.90 |
| April 2017 | €100.40 | €114.85 |
| March 2017 | €96.94 | €110.90 |
| February 2017 | €94.32 | €107.90 |
| January 2017 | €94.71 | €108.35 |
| December 2016 | €89.99 | €102.95 |
| November 2016 | €86.54 | €99 |
| October 2016 | €93.77 | €108.35 |
| September 2016 | €91.18 | €105.35 |
| August 2016 | €89.06 | €102.90 |
| July 2016 | €88.45 | €102.20 |
| June 2016 | €85.85 | €100.10 |
| May 2016 | €83.97 | €97.91 |
| April 2016 | €80.86 | €94.28 |
| March 2016 | €84.05 | €98 |
| February 2016 | €84.14 | €98.11 |
| January 2016 | €92.58 | €107.95 |
| December 2015 | €90.23 | €105.20 |
| November 2015 | €92.37 | €107.70 |
| October 2015 | €91.09 | €107.20 |
| September 2015 | €76.63 | €90.18 |
| August 2015 | €79.47 | €93.52 |
| July 2015 | €92.66 | €109.05 |
| June 2015 | €87.34 | €103.60 |
| May 2015 | €94.89 | €112.55 |
| April 2015 | €93.58 | €111 |
| March 2015 | €92.87 | €110.15 |
| February 2015 | €89.33 | €105.95 |
| January 2015 | €89.87 | €106.60 |
| December 2014 | €77.78 | €92.26 |
| November 2014 | €80.36 | €95.31 |
| October 2014 | €75.89 | €90.83 |
| September 2014 | €74.90 | €89.64 |
| August 2014 | €74.98 | €89.74 |
| July 2014 | €69.94 | €83.70 |
| June 2014 | €72.60 | €87.70 |
| May 2014 | €74.46 | €89.95 |
| April 2014 | €71.61 | €86.51 |
| March 2014 | €69.95 | €84.50 |
| February 2014 | €70.60 | €85.29 |
| January 2014 | €65.92 | €79.64 |
| December 2013 | €68.55 | €82.81 |
| November 2013 | €69.06 | €83.43 |
| October 2013 | €72.56 | €88.50 |
| September 2013 | €75.25 | €91.79 |
| August 2013 | €72.02 | €87.84 |
| July 2013 | €73.38 | €89.50 |
| June 2013 | €69.22 | €85.19 |
| May 2013 | €75.31 | €92.69 |
| April 2013 | €76.37 | €94 |
| March 2013 | €78.98 | €97.21 |
| February 2013 | €80.75 | €99.39 |
| January 2013 | €74.91 | €92.20 |
| December 2012 | €71.04 | €87.44 |
| November 2012 | €70.74 | €87.06 |
| October 2012 | €66.77 | €83.03 |
| September 2012 | €70.21 | €87.31 |
| August 2012 | €68.89 | €85.67 |
| July 2012 | €70.37 | €87.51 |
| June 2012 | €67.18 | €84.26 |
| May 2012 | €62.99 | €79 |
| April 2012 | €62.52 | €78.41 |
| March 2012 | €62.51 | €78.40 |
| February 2012 | €61.92 | €77.66 |
| January 2012 | €58.51 | €73.39 |
| December 2011 | €57.14 | €71.66 |
| November 2011 | €55.84 | €70.04 |
| October 2011 | €53.20 | €67.50 |
| September 2011 | €46.37 | €58.83 |
| August 2011 | €49.26 | €62.50 |
| July 2011 | €54.48 | €69.12 |
| June 2011 | €53.04 | €67.97 |
| May 2011 | €54.75 | €70.15 |
| April 2011 | €52.96 | €67.86 |
| March 2011 | €51.43 | €65.90 |
| February 2011 | €52.14 | €66.81 |
| January 2011 | €54.34 | €69.63 |
| December 2010 | €54.91 | €70.36 |
| November 2010 | €49 | €62.79 |
| October 2010 | €49.14 | €63.71 |
| September 2010 | €47.24 | €61.25 |
| August 2010 | €47.58 | €61.69 |
| July 2010 | €46.33 | €60.06 |
| June 2010 | €48.87 | €63.98 |
| May 2010 | €47.22 | €61.82 |
| April 2010 | €48.85 | €63.95 |
| March 2010 | €48.02 | €62.87 |
| February 2010 | €42.26 | €55.33 |
| January 2010 | €44.54 | €58.31 |
| December 2009 | €45.76 | €59.91 |
| November 2009 | €43.38 | €56.79 |
| October 2009 | €42.53 | €56.79 |
| September 2009 | €40.64 | €54.27 |
| August 2009 | €40.72 | €54.37 |
| July 2009 | €40.83 | €54.52 |
| June 2009 | €33.24 | €44.87 |
| May 2009 | €32.59 | €44 |
| April 2009 | €33.32 | €44.98 |
| March 2009 | €29.32 | €41.98 |
| February 2009 | €30.40 | €43.52 |
| January 2009 | €34.40 | €49.24 |
| December 2008 | €37.01 | €52.97 |
| November 2008 | €32.28 | €46.21 |
| October 2008 | €34.95 | €50.78 |
| September 2008 | €42.52 | €61.78 |
| August 2008 | €44.05 | €64 |
| July 2008 | €38.64 | €56.13 |
| June 2008 | €44.91 | €65.25 |
| May 2008 | €49.76 | €73 |
| April 2008 | €50.44 | €74 |
| March 2008 | €44.41 | €65.16 |
| February 2008 | €47.98 | €70.40 |
| January 2008 | €48.56 | €71.25 |
| December 2007 | €53.88 | €158.10 |
| November 2007 | €51.58 | €151.35 |
| October 2007 | €53.90 | €159.50 |
| September 2007 | €51.72 | €153.03 |
| August 2007 | €52.22 | €154.53 |
| July 2007 | €52.33 | €154.86 |
| June 2007 | €54.98 | €163.95 |
| May 2007 | €54.76 | €163.29 |
| April 2007 | €52.56 | €156.75 |
| March 2007 | €50.91 | €151.82 |
| February 2007 | €52.31 | €155.99 |
| January 2007 | €52.68 | €157.10 |
| December 2006 | €48.62 | €174 |
| November 2006 | €46.72 | €167.20 |
| October 2006 | €43.46 | €156.90 |
| September 2006 | €45.46 | €164.10 |
| August 2006 | €47.18 | €170.30 |
| July 2006 | €45.15 | €163 |
| June 2006 | €42.63 | €155 |
| May 2006 | €41.89 | €152.30 |
| April 2006 | €42.27 | €153.70 |
| March 2006 | €43.48 | €158.10 |
| February 2006 | €39.49 | €143.60 |
| January 2006 | €42.08 | €153 |
| December 2005 | €40.54 | €147.40 |
| November 2005 | €38.20 | €138.90 |
| October 2005 | €39.81 | €145.90 |
| September 2005 | €40.09 | €146.90 |
| August 2005 | €38.39 | €140.70 |
| July 2005 | €37.68 | €138.10 |
| June 2005 | €36.02 | €132 |
| May 2005 | €33.93 | €125.50 |
| April 2005 | €31.77 | €117.50 |
| March 2005 | €29.12 | €107.70 |
| February 2005 | €29.20 | €108 |
| January 2005 | €29.36 | €108.60 |
| December 2004 | €30.21 | €112.70 |
| November 2004 | €30.10 | €112.30 |
| October 2004 | €29.08 | €108.50 |
| September 2004 | €28.65 | €106.90 |
| August 2004 | €27.23 | €101.60 |
| July 2004 | €26.67 | €99.50 |
| June 2004 | €28.17 | €105.10 |
| May 2004 | €27.74 | €103.50 |
| April 2004 | €27.94 | €105.30 |
| March 2004 | €26.27 | €99 |
| February 2004 | €26.20 | €98.75 |
| January 2004 | €23.22 | €87.50 |
| December 2003 | €23.14 | €88.15 |
| November 2003 | €23.28 | €88.65 |
| October 2003 | €21.79 | €83 |
| September 2003 | €21.35 | €81.30 |
| August 2003 | €20.52 | €78.15 |
| July 2003 | €20.28 | €77.25 |
| June 2003 | €20.40 | €77.70 |
| May 2003 | €22.21 | €84.60 |
| April 2003 | €20.43 | €78.65 |
| March 2003 | €20.28 | €78.10 |
| February 2003 | €18.66 | €71.85 |
| January 2003 | €18.78 | €90.40 |
| December 2002 | €18.99 | €92.30 |
| November 2002 | €18.61 | €90.45 |
| October 2002 | €21.05 | €102.30 |
| September 2002 | €18.72 | €91 |
| August 2002 | €18.34 | €89.15 |
| July 2002 | €18.06 | €87.80 |
| June 2002 | €20.41 | €99.20 |
| May 2002 | €19.58 | €96.15 |
| April 2002 | €20.88 | €102.50 |
| March 2002 | €18.64 | €91.50 |
| February 2002 | €18.33 | €90 |
| January 2002 | €17.41 | €85.50 |
| December 2001 | €17.55 | €87 |
| November 2001 | €16.64 | €82.50 |
| October 2001 | €15.69 | €77.75 |
| September 2001 | €16.19 | €80.25 |
| August 2001 | €16.94 | €83.95 |
| July 2001 | €16.75 | €83 |
| June 2001 | €16.71 | €82.80 |
| May 2001 | €16.34 | €81 |
| April 2001 | €15.61 | €78.15 |
| March 2001 | €15.15 | €75.85 |
| February 2001 | €14.98 | €75 |
| January 2001 | €15.78 | €79 |
| December 2000 | €14.52 | €73.50 |
| November 2000 | €12.70 | €64.30 |
| October 2000 | €10.67 | €54 |
| September 2000 | €11.26 | €57 |
| August 2000 | €11.67 | €59.10 |
| July 2000 | €11.64 | €58.95 |
| June 2000 | €11.26 | €57 |
| May 2000 | €11.16 | €56.50 |
| April 2000 | €9.68 | €49.75 |
| March 2000 | €9.77 | €50.25 |
| February 2000 | €10.21 | €52.50 |
| January 2000 | €10.81 | €55.60 |
| December 1999 | €10.90 | €56.80 |
| November 1999 | €10.86 | €56.60 |
| October 1999 | €12.32 | €64.20 |
| September 1999 | €12.11 | €63.10 |
| August 1999 | €13.93 | €72.60 |
| July 1999 | €11.98 | €62.45 |
| June 1999 | €12.47 | €65 |
| May 1999 | €12.80 | €66.70 |
| April 1999 | €12.10 | €63.85 |
| March 1999 | €11.16 | €58.85 |
| February 1999 | €10.22 | €53.90 |
| January 1999 | €10.50 | €55.40 |
| December 1998 | €10.35 | €55.34 |
| November 1998 | €10.55 | €56.42 |
| October 1998 | €10.55 | €56.41 |
| September 1998 | €11.76 | €62.88 |
| August 1998 | €11.92 | €63.72 |
| July 1998 | €11.97 | €64.03 |
| June 1998 | €11.94 | €63.88 |
| May 1998 | €12.64 | €67.60 |
| April 1998 | €11.68 | €63.27 |
| March 1998 | €11.85 | €64.18 |
| February 1998 | €11.20 | €60.68 |
| January 1998 | €11.03 | €59.76 |
| December 1997 | €9.85 | €53.97 |
| November 1997 | €8.35 | €45.74 |
| October 1997 | €7.44 | €40.75 |
| September 1997 | €8.24 | €45.12 |
| August 1997 | €7.89 | €43.22 |
| July 1997 | €8.54 | €46.80 |
| June 1997 | €8.43 | €46.19 |
| May 1997 | €7.66 | €42 |
| April 1997 | €8.23 | €45.72 |
| March 1997 | €8.66 | €48.13 |
| February 1997 | €8.53 | €47.41 |
| January 1997 | €8.47 | €47.09 |
| December 1996 | €7.77 | €43.75 |
| November 1996 | €7.82 | €44.06 |
| October 1996 | €7.47 | €42.08 |
| September 1996 | €7.74 | €43.60 |
| August 1996 | €8.31 | €46.77 |
| July 1996 | €8.27 | €46.57 |
| June 1996 | €8.93 | €50.31 |
| May 1996 | €9.20 | €51.80 |
| April 1996 | €9.02 | €51.41 |
| March 1996 | €8.59 | €48.92 |
| February 1996 | €8.47 | €48.28 |
| January 1996 | €8.34 | €47.49 |
| December 1995 | €7.34 | €42.43 |
| November 1995 | €7.81 | €45.12 |
| October 1995 | €7.85 | €45.32 |
| September 1995 | €7.34 | €42.41 |
| August 1995 | €8.36 | €48.31 |
| July 1995 | €8.54 | €49.32 |
| June 1995 | €8.42 | €48.63 |
| May 1995 | €8.47 | €48.95 |
| April 1995 | €8.81 | €51.56 |
| March 1995 | €9.09 | €53.20 |
| February 1995 | €8.20 | €48.01 |
| January 1995 | €7.84 | €45.87 |
| December 1994 | €8.04 | €47.64 |
| November 1994 | €8.48 | €50.25 |
| October 1994 | €7.65 | €45.35 |
| September 1994 | €7.79 | €46.19 |
| August 1994 | €8.55 | €50.69 |
| July 1994 | €8.75 | €51.83 |
| June 1994 | €7.95 | €56.56 |
| May 1994 | €8.06 | €57.32 |
| April 1994 | €8.09 | €58.24 |
| March 1994 | €8.11 | €58.39 |
| February 1994 | €8.78 | €63.18 |
| January 1994 | €9.04 | €65.10 |
| December 1993 | €9.06 | €65.84 |
| November 1993 | €8.09 | €58.80 |
| October 1993 | €8.91 | €64.78 |
| September 1993 | €8.68 | €63.08 |
| August 1993 | €9.23 | €67.08 |
| July 1993 | €8.26 | €60.08 |
| June 1993 | €8.29 | €60.26 |
| May 1993 | €7.81 | €56.79 |
| April 1993 | €8.63 | €63.56 |
| March 1993 | €8.86 | €65.23 |
| February 1993 | €8.63 | €63.57 |
| January 1993 | €7.27 | €53.51 |
| December 1992 | €7.51 | €55.87 |
| November 1992 | €7.90 | €58.83 |
| October 1992 | €8.58 | €63.88 |
| September 1992 | €9.21 | €68.53 |
| August 1992 | €7.92 | €58.94 |
| July 1992 | €7.75 | €57.70 |
| June 1992 | €8.39 | €249.71 |
| May 1992 | €7.94 | €236.30 |
| April 1992 | €7.93 | €238.58 |
| March 1992 | €7.86 | €236.60 |
| February 1992 | €7.80 | €234.77 |
| January 1992 | €7.57 | €227.76 |
| December 1991 | €6.17 | €187.66 |
| April 1990 | €6.31 | €198.95 |
RI.PA
Price: €148.75
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 3.55%
Payout Ratio: 65.67%
Payout Ratio Range:
Dividend Per Share: 5.28 EUR
Earnings Per Share: 8.04 EUR
P/E Ratio: 17.58
Exchange: PAR
Sector: Consumer Defensive
Industry: Beverages - Wineries & Distilleries
Market Capitalization: 35.9 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 26.15%