Pernod Ricard S.A. ( RI.PA) - Price History
Monthly price history for RI.PA (Pernod Ricard S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | €61.76 | €61.76 |
| August 2026 | €64.50 | €64.50 |
| July 2026 | €67.82 | €67.82 |
| June 2026 | €61.55 | €63.86 |
| May 2026 | €61.12 | €63.42 |
| April 2026 | €60.57 | €62.84 |
| March 2026 | €61.90 | €64.22 |
| February 2026 | €75.43 | €78.26 |
| January 2026 | €72.36 | €75.08 |
| December 2025 | €70.46 | €73.10 |
| November 2025 | €74.77 | €77.58 |
| October 2025 | €79.52 | €84.96 |
| September 2025 | €78.19 | €83.54 |
| August 2025 | €90.97 | €97.20 |
| July 2025 | €84.57 | €90.36 |
| June 2025 | €77.24 | €84.60 |
| May 2025 | €83.10 | €91.02 |
| April 2025 | €86.93 | €95.22 |
| March 2025 | €83.32 | €91.26 |
| February 2025 | €94.26 | €103.25 |
| January 2025 | €100.61 | €110.20 |
| December 2024 | €99.51 | €109 |
| November 2024 | €96.68 | €105.90 |
| October 2024 | €102.01 | €114.25 |
| September 2024 | €121.07 | €135.60 |
| August 2024 | €115 | €128.80 |
| July 2024 | €110.71 | €124 |
| June 2024 | €111 | €126.70 |
| May 2024 | €119.98 | €136.95 |
| April 2024 | €124.40 | €142 |
| March 2024 | €131.37 | €149.95 |
| February 2024 | €135.40 | €154.55 |
| January 2024 | €133.60 | €152.50 |
| December 2023 | €139.95 | €159.75 |
| November 2023 | €138.90 | €158.55 |
| October 2023 | €144.44 | €167.50 |
| September 2023 | €136.12 | €157.85 |
| August 2023 | €156.26 | €181.20 |
| July 2023 | €172.98 | €200.60 |
| June 2023 | €172.75 | €202.40 |
| May 2023 | €172.50 | €202.10 |
| April 2023 | €178.73 | €209.40 |
| March 2023 | €178.13 | €208.70 |
| February 2023 | €168.74 | €197.70 |
| January 2023 | €162.08 | €189.90 |
| December 2022 | €156.83 | €183.75 |
| November 2022 | €161.27 | €188.95 |
| October 2022 | €149.62 | €177.70 |
| September 2022 | €159.01 | €188.85 |
| August 2022 | €154.55 | €183.55 |
| July 2022 | €161.24 | €191.50 |
| June 2022 | €146.30 | €175.30 |
| May 2022 | €152.31 | €182.50 |
| April 2022 | €164.95 | €197.65 |
| March 2022 | €166.33 | €199.30 |
| February 2022 | €163.28 | €195.65 |
| January 2022 | €157.73 | €189 |
| December 2021 | €176.51 | €211.50 |
| November 2021 | €169 | €202.50 |
| October 2021 | €164.43 | €198.70 |
| September 2021 | €157.81 | €190.70 |
| August 2021 | €147.26 | €177.95 |
| July 2021 | €154 | €186.10 |
| June 2021 | €153.79 | €187.20 |
| May 2021 | €148 | €180.15 |
| April 2021 | €140.24 | €170.70 |
| March 2021 | €131.49 | €160.05 |
| February 2021 | €129.27 | €157.35 |
| January 2021 | €127.91 | €155.70 |
| December 2020 | €128.82 | €156.80 |
| November 2020 | €130.21 | €160 |
| October 2020 | €112.63 | €138.40 |
| September 2020 | €110.80 | €136.15 |
| August 2020 | €116.78 | €143.50 |
| July 2020 | €118.81 | €146 |
| June 2020 | €113.02 | €140.05 |
| May 2020 | €113.06 | €140.10 |
| April 2020 | €112.26 | €139.10 |
| March 2020 | €104.47 | €129.45 |
| February 2020 | €118.15 | €146.40 |
| January 2020 | €126.30 | €156.50 |
| December 2019 | €128.64 | €159.40 |
| November 2019 | €134.53 | €166.70 |
| October 2019 | €132 | €165.50 |
| September 2019 | €130.33 | €163.40 |
| August 2019 | €138.55 | €173.70 |
| July 2019 | €126.86 | €159.05 |
| June 2019 | €128.31 | €162.05 |
| May 2019 | €124.94 | €157.80 |
| April 2019 | €123 | €155.35 |
| March 2019 | €126.69 | €160 |
| February 2019 | €119.88 | €151.40 |
| January 2019 | €114.81 | €145 |
| December 2018 | €113.46 | €143.30 |
| November 2018 | €111.80 | €141.20 |
| October 2018 | €105.72 | €134.80 |
| September 2018 | €110.81 | €141.30 |
| August 2018 | €106.66 | €136 |
| July 2018 | €108.19 | €137.95 |
| June 2018 | €108.92 | €139.90 |
| May 2018 | €111.87 | €143.70 |
| April 2018 | €107.09 | €137.55 |
| March 2018 | €105.30 | €135.25 |
| February 2018 | €105.10 | €135 |
| January 2018 | €99.88 | €128.30 |
| December 2017 | €102.73 | €131.95 |
| November 2017 | €102.03 | €131.05 |
| October 2017 | €99.39 | €128.75 |
| September 2017 | €90.36 | €117.05 |
| August 2017 | €88.62 | €114.80 |
| July 2017 | €90.51 | €117.25 |
| June 2017 | €89.79 | €117.25 |
| May 2017 | €92.59 | €120.90 |
| April 2017 | €87.95 | €114.85 |
| March 2017 | €84.93 | €110.90 |
| February 2017 | €82.63 | €107.90 |
| January 2017 | €82.98 | €108.35 |
| December 2016 | €78.84 | €102.95 |
| November 2016 | €75.82 | €99 |
| October 2016 | €82.15 | €108.35 |
| September 2016 | €79.88 | €105.35 |
| August 2016 | €78.02 | €102.90 |
| July 2016 | €77.49 | €102.20 |
| June 2016 | €75.21 | €100.10 |
| May 2016 | €73.57 | €97.91 |
| April 2016 | €70.84 | €94.28 |
| March 2016 | €73.64 | €98 |
| February 2016 | €73.72 | €98.11 |
| January 2016 | €81.11 | €107.95 |
| December 2015 | €79.04 | €105.20 |
| November 2015 | €80.92 | €107.70 |
| October 2015 | €79.80 | €107.20 |
| September 2015 | €67.13 | €90.18 |
| August 2015 | €69.62 | €93.52 |
| July 2015 | €81.18 | €109.05 |
| June 2015 | €76.52 | €103.60 |
| May 2015 | €83.13 | €112.55 |
| April 2015 | €81.99 | €111 |
| March 2015 | €81.36 | €110.15 |
| February 2015 | €78.26 | €105.95 |
| January 2015 | €78.74 | €106.60 |
| December 2014 | €68.14 | €92.26 |
| November 2014 | €70.40 | €95.31 |
| October 2014 | €66.49 | €90.83 |
| September 2014 | €65.62 | €89.64 |
| August 2014 | €65.69 | €89.74 |
| July 2014 | €61.27 | €83.70 |
| June 2014 | €63.60 | €87.70 |
| May 2014 | €65.23 | €89.95 |
| April 2014 | €62.74 | €86.51 |
| March 2014 | €61.28 | €84.50 |
| February 2014 | €61.85 | €85.29 |
| January 2014 | €57.76 | €79.64 |
| December 2013 | €60.06 | €82.81 |
| November 2013 | €60.50 | €83.43 |
| October 2013 | €63.57 | €88.50 |
| September 2013 | €65.93 | €91.79 |
| August 2013 | €63.09 | €87.84 |
| July 2013 | €64.28 | €89.50 |
| June 2013 | €60.64 | €85.19 |
| May 2013 | €65.98 | €92.69 |
| April 2013 | €66.91 | €94 |
| March 2013 | €69.19 | €97.21 |
| February 2013 | €70.75 | €99.39 |
| January 2013 | €65.63 | €92.20 |
| December 2012 | €62.24 | €87.44 |
| November 2012 | €61.97 | €87.06 |
| October 2012 | €58.50 | €83.03 |
| September 2012 | €61.51 | €87.31 |
| August 2012 | €60.36 | €85.67 |
| July 2012 | €61.65 | €87.51 |
| June 2012 | €58.86 | €84.26 |
| May 2012 | €55.18 | €79 |
| April 2012 | €54.77 | €78.41 |
| March 2012 | €54.76 | €78.40 |
| February 2012 | €54.25 | €77.66 |
| January 2012 | €51.26 | €73.39 |
| December 2011 | €50.06 | €71.66 |
| November 2011 | €48.92 | €70.04 |
| October 2011 | €46.61 | €67.50 |
| September 2011 | €40.62 | €58.83 |
| August 2011 | €43.16 | €62.50 |
| July 2011 | €47.73 | €69.12 |
| June 2011 | €46.47 | €67.97 |
| May 2011 | €47.96 | €70.15 |
| April 2011 | €46.40 | €67.86 |
| March 2011 | €45.06 | €65.90 |
| February 2011 | €45.68 | €66.81 |
| January 2011 | €47.61 | €69.63 |
| December 2010 | €48.11 | €70.36 |
| November 2010 | €42.93 | €62.79 |
| October 2010 | €43.05 | €63.71 |
| September 2010 | €41.39 | €61.25 |
| August 2010 | €41.69 | €61.69 |
| July 2010 | €40.59 | €60.06 |
| June 2010 | €42.82 | €63.98 |
| May 2010 | €41.37 | €61.82 |
| April 2010 | €42.80 | €63.95 |
| March 2010 | €42.07 | €62.87 |
| February 2010 | €37.03 | €55.33 |
| January 2010 | €39.02 | €58.31 |
| December 2009 | €40.09 | €59.91 |
| November 2009 | €38 | €56.79 |
| October 2009 | €37.26 | €56.79 |
| September 2009 | €35.60 | €54.27 |
| August 2009 | €35.67 | €54.37 |
| July 2009 | €35.77 | €54.52 |
| June 2009 | €29.12 | €44.87 |
| May 2009 | €28.55 | €44 |
| April 2009 | €29.19 | €44.98 |
| March 2009 | €25.69 | €41.98 |
| February 2009 | €26.64 | €43.52 |
| January 2009 | €30.14 | €49.24 |
| December 2008 | €32.42 | €52.97 |
| November 2008 | €28.28 | €46.21 |
| October 2008 | €30.62 | €50.78 |
| September 2008 | €37.26 | €61.78 |
| August 2008 | €38.59 | €64 |
| July 2008 | €33.85 | €56.13 |
| June 2008 | €39.35 | €65.25 |
| May 2008 | €43.59 | €73 |
| April 2008 | €44.19 | €74 |
| March 2008 | €38.91 | €65.16 |
| February 2008 | €42.04 | €70.40 |
| January 2008 | €42.54 | €71.25 |
| December 2007 | €47.20 | €158.10 |
| November 2007 | €45.19 | €151.35 |
| October 2007 | €47.22 | €159.50 |
| September 2007 | €45.31 | €153.03 |
| August 2007 | €45.75 | €154.53 |
| July 2007 | €45.85 | €154.86 |
| June 2007 | €48.16 | €163.95 |
| May 2007 | €47.97 | €163.29 |
| April 2007 | €46.05 | €156.75 |
| March 2007 | €44.60 | €151.82 |
| February 2007 | €45.83 | €155.99 |
| January 2007 | €46.15 | €157.10 |
| December 2006 | €42.60 | €174 |
| November 2006 | €40.93 | €167.20 |
| October 2006 | €38.08 | €156.90 |
| September 2006 | €39.82 | €164.10 |
| August 2006 | €41.33 | €170.30 |
| July 2006 | €39.56 | €163 |
| June 2006 | €37.35 | €155 |
| May 2006 | €36.70 | €152.30 |
| April 2006 | €37.03 | €153.70 |
| March 2006 | €38.09 | €158.10 |
| February 2006 | €34.60 | €143.60 |
| January 2006 | €36.86 | €153 |
| December 2005 | €35.52 | €147.40 |
| November 2005 | €33.47 | €138.90 |
| October 2005 | €34.88 | €145.90 |
| September 2005 | €35.12 | €146.90 |
| August 2005 | €33.64 | €140.70 |
| July 2005 | €33.02 | €138.10 |
| June 2005 | €31.56 | €132 |
| May 2005 | €29.73 | €125.50 |
| April 2005 | €27.83 | €117.50 |
| March 2005 | €25.51 | €107.70 |
| February 2005 | €25.58 | €108 |
| January 2005 | €25.72 | €108.60 |
| December 2004 | €26.46 | €112.70 |
| November 2004 | €26.37 | €112.30 |
| October 2004 | €25.48 | €108.50 |
| September 2004 | €25.10 | €106.90 |
| August 2004 | €23.86 | €101.60 |
| July 2004 | €23.36 | €99.50 |
| June 2004 | €24.68 | €105.10 |
| May 2004 | €24.30 | €103.50 |
| April 2004 | €24.48 | €105.30 |
| March 2004 | €23.01 | €99 |
| February 2004 | €22.96 | €98.75 |
| January 2004 | €20.34 | €87.50 |
| December 2003 | €20.28 | €88.15 |
| November 2003 | €20.39 | €88.65 |
| October 2003 | €19.09 | €83 |
| September 2003 | €18.70 | €81.30 |
| August 2003 | €17.98 | €78.15 |
| July 2003 | €17.77 | €77.25 |
| June 2003 | €17.87 | €77.70 |
| May 2003 | €19.46 | €84.60 |
| April 2003 | €17.90 | €78.65 |
| March 2003 | €17.77 | €78.10 |
| February 2003 | €16.35 | €71.85 |
| January 2003 | €16.45 | €90.40 |
| December 2002 | €16.64 | €92.30 |
| November 2002 | €16.30 | €90.45 |
| October 2002 | €18.44 | €102.30 |
| September 2002 | €16.40 | €91 |
| August 2002 | €16.07 | €89.15 |
| July 2002 | €15.82 | €87.80 |
| June 2002 | €17.88 | €99.20 |
| May 2002 | €17.16 | €96.15 |
| April 2002 | €18.29 | €102.50 |
| March 2002 | €16.33 | €91.50 |
| February 2002 | €16.06 | €90 |
| January 2002 | €15.26 | €85.50 |
| December 2001 | €15.38 | €87 |
| November 2001 | €14.58 | €82.50 |
| October 2001 | €13.74 | €77.75 |
| September 2001 | €14.18 | €80.25 |
| August 2001 | €14.84 | €83.95 |
| July 2001 | €14.67 | €83 |
| June 2001 | €14.64 | €82.80 |
| May 2001 | €14.32 | €81 |
| April 2001 | €13.67 | €78.15 |
| March 2001 | €13.27 | €75.85 |
| February 2001 | €13.12 | €75 |
| January 2001 | €13.82 | €79 |
| December 2000 | €12.72 | €73.50 |
| November 2000 | €11.13 | €64.30 |
| October 2000 | €9.34 | €54 |
| September 2000 | €9.86 | €57 |
| August 2000 | €10.23 | €59.10 |
| July 2000 | €10.20 | €58.95 |
| June 2000 | €9.86 | €57 |
| May 2000 | €9.78 | €56.50 |
| April 2000 | €8.48 | €49.75 |
| March 2000 | €8.56 | €50.25 |
| February 2000 | €8.95 | €52.50 |
| January 2000 | €9.47 | €55.60 |
| December 1999 | €9.55 | €56.80 |
| November 1999 | €9.52 | €56.60 |
| October 1999 | €10.79 | €64.20 |
| September 1999 | €10.61 | €63.10 |
| August 1999 | €12.21 | €72.60 |
| July 1999 | €10.50 | €62.45 |
| June 1999 | €10.93 | €65 |
| May 1999 | €11.21 | €66.70 |
| April 1999 | €10.60 | €63.85 |
| March 1999 | €9.77 | €58.85 |
| February 1999 | €8.95 | €53.90 |
| January 1999 | €9.20 | €55.40 |
| December 1998 | €9.07 | €55.34 |
| November 1998 | €9.24 | €56.42 |
| October 1998 | €9.24 | €56.41 |
| September 1998 | €10.30 | €62.88 |
| August 1998 | €10.44 | €63.72 |
| July 1998 | €10.49 | €64.03 |
| June 1998 | €10.46 | €63.88 |
| May 1998 | €11.07 | €67.60 |
| April 1998 | €10.23 | €63.27 |
| March 1998 | €10.38 | €64.18 |
| February 1998 | €9.81 | €60.68 |
| January 1998 | €9.66 | €59.76 |
| December 1997 | €8.63 | €53.97 |
| November 1997 | €7.31 | €45.74 |
| October 1997 | €6.52 | €40.75 |
| September 1997 | €7.22 | €45.12 |
| August 1997 | €6.91 | €43.22 |
| July 1997 | €7.48 | €46.80 |
| June 1997 | €7.39 | €46.19 |
| May 1997 | €6.72 | €42 |
| April 1997 | €7.21 | €45.72 |
| March 1997 | €7.59 | €48.13 |
| February 1997 | €7.47 | €47.41 |
| January 1997 | €7.42 | €47.09 |
| December 1996 | €6.81 | €43.75 |
| November 1996 | €6.85 | €44.06 |
| October 1996 | €6.55 | €42.08 |
| September 1996 | €6.78 | €43.60 |
| August 1996 | €7.28 | €46.77 |
| July 1996 | €7.25 | €46.57 |
| June 1996 | €7.83 | €50.31 |
| May 1996 | €8.06 | €51.80 |
| April 1996 | €7.90 | €51.41 |
| March 1996 | €7.52 | €48.92 |
| February 1996 | €7.42 | €48.28 |
| January 1996 | €7.30 | €47.49 |
| December 1995 | €6.43 | €42.43 |
| November 1995 | €6.84 | €45.12 |
| October 1995 | €6.87 | €45.32 |
| September 1995 | €6.43 | €42.41 |
| August 1995 | €7.33 | €48.31 |
| July 1995 | €7.48 | €49.32 |
| June 1995 | €7.38 | €48.63 |
| May 1995 | €7.42 | €48.95 |
| April 1995 | €7.72 | €51.56 |
| March 1995 | €7.96 | €53.20 |
| February 1995 | €7.18 | €48.01 |
| January 1995 | €6.87 | €45.87 |
| December 1994 | €7.04 | €47.64 |
| November 1994 | €7.43 | €50.25 |
| October 1994 | €6.70 | €45.35 |
| September 1994 | €6.83 | €46.19 |
| August 1994 | €7.49 | €50.69 |
| July 1994 | €7.66 | €51.83 |
| June 1994 | €6.97 | €56.56 |
| May 1994 | €7.06 | €57.32 |
| April 1994 | €7.09 | €58.24 |
| March 1994 | €7.10 | €58.39 |
| February 1994 | €7.69 | €63.18 |
| January 1994 | €7.92 | €65.10 |
| December 1993 | €7.93 | €65.84 |
| November 1993 | €7.08 | €58.80 |
| October 1993 | €7.80 | €64.78 |
| September 1993 | €7.60 | €63.08 |
| August 1993 | €8.08 | €67.08 |
| July 1993 | €7.24 | €60.08 |
| June 1993 | €7.26 | €60.26 |
| May 1993 | €6.84 | €56.79 |
| April 1993 | €7.56 | €63.56 |
| March 1993 | €7.76 | €65.23 |
| February 1993 | €7.56 | €63.57 |
| January 1993 | €6.37 | €53.51 |
| December 1992 | €6.58 | €55.87 |
| November 1992 | €6.92 | €58.83 |
| October 1992 | €7.52 | €63.88 |
| September 1992 | €8.06 | €68.53 |
| August 1992 | €6.94 | €58.94 |
| July 1992 | €6.79 | €57.70 |
| June 1992 | €7.35 | €249.71 |
| May 1992 | €6.95 | €236.30 |
| April 1992 | €6.94 | €238.58 |
| March 1992 | €6.89 | €236.60 |
| February 1992 | €6.83 | €234.77 |
| January 1992 | €6.63 | €227.76 |
| December 1991 | €5.41 | €187.66 |
| April 1990 | €5.53 | €198.95 |
RI.PA
Price: €61.76
52 week price:
Dividend Yield: 3.50%
5-year range yield:
Forward Dividend Yield: 7.61%
Payout Ratio: 58.46%
Payout Ratio Range:
Dividend Per Share: 4.70 EUR
Earnings Per Share: 5.59 EUR
P/E Ratio: 11.78
Exchange: PAR
Sector: Consumer Defensive
Industry: Beverages - Wineries & Distilleries
Country: France
Market Capitalization: 16.6 billion
Average Dividend Frequency: 2
Years Paying Dividends: 27
DGR3: 13.37%
DGR5: 9.88%
DGR10: 11.94%
DGR20: 7.97%