Pernod Ricard S.A. ( RI.PA) - Price History
Monthly price history for RI.PA (Pernod Ricard S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | €62.10 | €62.10 |
| May 2026 | €63.42 | €63.42 |
| April 2026 | €62.84 | €62.84 |
| March 2026 | €64.22 | €64.22 |
| February 2026 | €78.26 | €78.26 |
| January 2026 | €75.08 | €75.08 |
| December 2025 | €73.10 | €73.10 |
| November 2025 | €77.58 | €77.58 |
| October 2025 | €82.50 | €84.96 |
| September 2025 | €81.12 | €83.54 |
| August 2025 | €94.39 | €97.20 |
| July 2025 | €87.75 | €90.36 |
| June 2025 | €80.14 | €84.60 |
| May 2025 | €86.22 | €91.02 |
| April 2025 | €90.20 | €95.22 |
| March 2025 | €86.44 | €91.26 |
| February 2025 | €97.80 | €103.25 |
| January 2025 | €104.38 | €110.20 |
| December 2024 | €103.25 | €109 |
| November 2024 | €100.31 | €105.90 |
| October 2024 | €105.84 | €114.25 |
| September 2024 | €125.62 | €135.60 |
| August 2024 | €119.32 | €128.80 |
| July 2024 | €114.87 | €124 |
| June 2024 | €115.17 | €126.70 |
| May 2024 | €124.48 | €136.95 |
| April 2024 | €129.08 | €142 |
| March 2024 | €136.30 | €149.95 |
| February 2024 | €140.48 | €154.55 |
| January 2024 | €138.62 | €152.50 |
| December 2023 | €145.21 | €159.75 |
| November 2023 | €144.12 | €158.55 |
| October 2023 | €149.86 | €167.50 |
| September 2023 | €141.23 | €157.85 |
| August 2023 | €162.12 | €181.20 |
| July 2023 | €179.48 | €200.60 |
| June 2023 | €179.24 | €202.40 |
| May 2023 | €178.97 | €202.10 |
| April 2023 | €185.44 | €209.40 |
| March 2023 | €184.82 | €208.70 |
| February 2023 | €175.08 | €197.70 |
| January 2023 | €168.17 | €189.90 |
| December 2022 | €162.72 | €183.75 |
| November 2022 | €167.33 | €188.95 |
| October 2022 | €155.24 | €177.70 |
| September 2022 | €164.98 | €188.85 |
| August 2022 | €160.35 | €183.55 |
| July 2022 | €167.30 | €191.50 |
| June 2022 | €151.79 | €175.30 |
| May 2022 | €158.02 | €182.50 |
| April 2022 | €171.14 | €197.65 |
| March 2022 | €172.57 | €199.30 |
| February 2022 | €169.41 | €195.65 |
| January 2022 | €163.65 | €189 |
| December 2021 | €183.14 | €211.50 |
| November 2021 | €175.34 | €202.50 |
| October 2021 | €170.60 | €198.70 |
| September 2021 | €163.73 | €190.70 |
| August 2021 | €152.79 | €177.95 |
| July 2021 | €159.78 | €186.10 |
| June 2021 | €159.57 | €187.20 |
| May 2021 | €153.56 | €180.15 |
| April 2021 | €145.50 | €170.70 |
| March 2021 | €136.42 | €160.05 |
| February 2021 | €134.12 | €157.35 |
| January 2021 | €132.72 | €155.70 |
| December 2020 | €133.65 | €156.80 |
| November 2020 | €135.10 | €160 |
| October 2020 | €116.86 | €138.40 |
| September 2020 | €114.96 | €136.15 |
| August 2020 | €121.16 | €143.50 |
| July 2020 | €123.28 | €146 |
| June 2020 | €117.27 | €140.05 |
| May 2020 | €117.31 | €140.10 |
| April 2020 | €116.47 | €139.10 |
| March 2020 | €108.39 | €129.45 |
| February 2020 | €122.58 | €146.40 |
| January 2020 | €131.04 | €156.50 |
| December 2019 | €133.47 | €159.40 |
| November 2019 | €139.58 | €166.70 |
| October 2019 | €136.96 | €165.50 |
| September 2019 | €135.22 | €163.40 |
| August 2019 | €143.75 | €173.70 |
| July 2019 | €131.62 | €159.05 |
| June 2019 | €133.13 | €162.05 |
| May 2019 | €129.64 | €157.80 |
| April 2019 | €127.62 | €155.35 |
| March 2019 | €131.44 | €160 |
| February 2019 | €124.38 | €151.40 |
| January 2019 | €119.12 | €145 |
| December 2018 | €117.72 | €143.30 |
| November 2018 | €116 | €141.20 |
| October 2018 | €109.69 | €134.80 |
| September 2018 | €114.98 | €141.30 |
| August 2018 | €110.66 | €136 |
| July 2018 | €112.25 | €137.95 |
| June 2018 | €113 | €139.90 |
| May 2018 | €116.08 | €143.70 |
| April 2018 | €111.11 | €137.55 |
| March 2018 | €109.25 | €135.25 |
| February 2018 | €109.05 | €135 |
| January 2018 | €103.64 | €128.30 |
| December 2017 | €106.58 | €131.95 |
| November 2017 | €105.86 | €131.05 |
| October 2017 | €103.12 | €128.75 |
| September 2017 | €93.75 | €117.05 |
| August 2017 | €91.95 | €114.80 |
| July 2017 | €93.91 | €117.25 |
| June 2017 | €93.16 | €117.25 |
| May 2017 | €96.06 | €120.90 |
| April 2017 | €91.26 | €114.85 |
| March 2017 | €88.12 | €110.90 |
| February 2017 | €85.73 | €107.90 |
| January 2017 | €86.09 | €108.35 |
| December 2016 | €81.80 | €102.95 |
| November 2016 | €78.66 | €99 |
| October 2016 | €85.24 | €108.35 |
| September 2016 | €82.88 | €105.35 |
| August 2016 | €80.95 | €102.90 |
| July 2016 | €80.40 | €102.20 |
| June 2016 | €78.04 | €100.10 |
| May 2016 | €76.33 | €97.91 |
| April 2016 | €73.50 | €94.28 |
| March 2016 | €76.40 | €98 |
| February 2016 | €76.49 | €98.11 |
| January 2016 | €84.16 | €107.95 |
| December 2015 | €82.01 | €105.20 |
| November 2015 | €83.96 | €107.70 |
| October 2015 | €82.80 | €107.20 |
| September 2015 | €69.65 | €90.18 |
| August 2015 | €72.23 | €93.52 |
| July 2015 | €84.23 | €109.05 |
| June 2015 | €79.39 | €103.60 |
| May 2015 | €86.25 | €112.55 |
| April 2015 | €85.06 | €111 |
| March 2015 | €84.41 | €110.15 |
| February 2015 | €81.20 | €105.95 |
| January 2015 | €81.69 | €106.60 |
| December 2014 | €70.70 | €92.26 |
| November 2014 | €73.04 | €95.31 |
| October 2014 | €68.98 | €90.83 |
| September 2014 | €68.08 | €89.64 |
| August 2014 | €68.16 | €89.74 |
| July 2014 | €63.57 | €83.70 |
| June 2014 | €65.99 | €87.70 |
| May 2014 | €67.68 | €89.95 |
| April 2014 | €65.09 | €86.51 |
| March 2014 | €63.58 | €84.50 |
| February 2014 | €64.18 | €85.29 |
| January 2014 | €59.92 | €79.64 |
| December 2013 | €62.31 | €82.81 |
| November 2013 | €62.78 | €83.43 |
| October 2013 | €65.95 | €88.50 |
| September 2013 | €68.40 | €91.79 |
| August 2013 | €65.46 | €87.84 |
| July 2013 | €66.70 | €89.50 |
| June 2013 | €62.92 | €85.19 |
| May 2013 | €68.45 | €92.69 |
| April 2013 | €69.42 | €94 |
| March 2013 | €71.79 | €97.21 |
| February 2013 | €73.40 | €99.39 |
| January 2013 | €68.09 | €92.20 |
| December 2012 | €64.58 | €87.44 |
| November 2012 | €64.30 | €87.06 |
| October 2012 | €60.69 | €83.03 |
| September 2012 | €63.82 | €87.31 |
| August 2012 | €62.62 | €85.67 |
| July 2012 | €63.97 | €87.51 |
| June 2012 | €61.07 | €84.26 |
| May 2012 | €57.25 | €79 |
| April 2012 | €56.83 | €78.41 |
| March 2012 | €56.82 | €78.40 |
| February 2012 | €56.28 | €77.66 |
| January 2012 | €53.19 | €73.39 |
| December 2011 | €51.93 | €71.66 |
| November 2011 | €50.76 | €70.04 |
| October 2011 | €48.36 | €67.50 |
| September 2011 | €42.15 | €58.83 |
| August 2011 | €44.78 | €62.50 |
| July 2011 | €49.52 | €69.12 |
| June 2011 | €48.22 | €67.97 |
| May 2011 | €49.76 | €70.15 |
| April 2011 | €48.14 | €67.86 |
| March 2011 | €46.75 | €65.90 |
| February 2011 | €47.39 | €66.81 |
| January 2011 | €49.39 | €69.63 |
| December 2010 | €49.91 | €70.36 |
| November 2010 | €44.54 | €62.79 |
| October 2010 | €44.67 | €63.71 |
| September 2010 | €42.94 | €61.25 |
| August 2010 | €43.25 | €61.69 |
| July 2010 | €42.11 | €60.06 |
| June 2010 | €44.42 | €63.98 |
| May 2010 | €42.92 | €61.82 |
| April 2010 | €44.40 | €63.95 |
| March 2010 | €43.65 | €62.87 |
| February 2010 | €38.42 | €55.33 |
| January 2010 | €40.49 | €58.31 |
| December 2009 | €41.60 | €59.91 |
| November 2009 | €39.43 | €56.79 |
| October 2009 | €38.66 | €56.79 |
| September 2009 | €36.94 | €54.27 |
| August 2009 | €37.01 | €54.37 |
| July 2009 | €37.11 | €54.52 |
| June 2009 | €30.21 | €44.87 |
| May 2009 | €29.63 | €44 |
| April 2009 | €30.29 | €44.98 |
| March 2009 | €26.66 | €41.98 |
| February 2009 | €27.64 | €43.52 |
| January 2009 | €31.27 | €49.24 |
| December 2008 | €33.64 | €52.97 |
| November 2008 | €29.35 | €46.21 |
| October 2008 | €31.77 | €50.78 |
| September 2008 | €38.65 | €61.78 |
| August 2008 | €40.04 | €64 |
| July 2008 | €35.12 | €56.13 |
| June 2008 | €40.82 | €65.25 |
| May 2008 | €45.23 | €73 |
| April 2008 | €45.84 | €74 |
| March 2008 | €40.37 | €65.16 |
| February 2008 | €43.62 | €70.40 |
| January 2008 | €44.14 | €71.25 |
| December 2007 | €48.97 | €158.10 |
| November 2007 | €46.88 | €151.35 |
| October 2007 | €49 | €159.50 |
| September 2007 | €47.01 | €153.03 |
| August 2007 | €47.47 | €154.53 |
| July 2007 | €47.57 | €154.86 |
| June 2007 | €49.97 | €163.95 |
| May 2007 | €49.77 | €163.29 |
| April 2007 | €47.78 | €156.75 |
| March 2007 | €46.28 | €151.82 |
| February 2007 | €47.55 | €155.99 |
| January 2007 | €47.88 | €157.10 |
| December 2006 | €44.20 | €174 |
| November 2006 | €42.47 | €167.20 |
| October 2006 | €39.51 | €156.90 |
| September 2006 | €41.32 | €164.10 |
| August 2006 | €42.88 | €170.30 |
| July 2006 | €41.04 | €163 |
| June 2006 | €38.75 | €155 |
| May 2006 | €38.07 | €152.30 |
| April 2006 | €38.42 | €153.70 |
| March 2006 | €39.52 | €158.10 |
| February 2006 | €35.90 | €143.60 |
| January 2006 | €38.25 | €153 |
| December 2005 | €36.85 | €147.40 |
| November 2005 | €34.72 | €138.90 |
| October 2005 | €36.19 | €145.90 |
| September 2005 | €36.44 | €146.90 |
| August 2005 | €34.90 | €140.70 |
| July 2005 | €34.26 | €138.10 |
| June 2005 | €32.74 | €132 |
| May 2005 | €30.84 | €125.50 |
| April 2005 | €28.88 | €117.50 |
| March 2005 | €26.47 | €107.70 |
| February 2005 | €26.54 | €108 |
| January 2005 | €26.69 | €108.60 |
| December 2004 | €27.46 | €112.70 |
| November 2004 | €27.36 | €112.30 |
| October 2004 | €26.43 | €108.50 |
| September 2004 | €26.04 | €106.90 |
| August 2004 | €24.75 | €101.60 |
| July 2004 | €24.24 | €99.50 |
| June 2004 | €25.61 | €105.10 |
| May 2004 | €25.22 | €103.50 |
| April 2004 | €25.40 | €105.30 |
| March 2004 | €23.88 | €99 |
| February 2004 | €23.82 | €98.75 |
| January 2004 | €21.10 | €87.50 |
| December 2003 | €21.04 | €88.15 |
| November 2003 | €21.16 | €88.65 |
| October 2003 | €19.81 | €83 |
| September 2003 | €19.40 | €81.30 |
| August 2003 | €18.65 | €78.15 |
| July 2003 | €18.44 | €77.25 |
| June 2003 | €18.54 | €77.70 |
| May 2003 | €20.19 | €84.60 |
| April 2003 | €18.57 | €78.65 |
| March 2003 | €18.44 | €78.10 |
| February 2003 | €16.96 | €71.85 |
| January 2003 | €17.07 | €90.40 |
| December 2002 | €17.26 | €92.30 |
| November 2002 | €16.92 | €90.45 |
| October 2002 | €19.13 | €102.30 |
| September 2002 | €17.02 | €91 |
| August 2002 | €16.67 | €89.15 |
| July 2002 | €16.42 | €87.80 |
| June 2002 | €18.55 | €99.20 |
| May 2002 | €17.80 | €96.15 |
| April 2002 | €18.98 | €102.50 |
| March 2002 | €16.94 | €91.50 |
| February 2002 | €16.66 | €90 |
| January 2002 | €15.83 | €85.50 |
| December 2001 | €15.96 | €87 |
| November 2001 | €15.13 | €82.50 |
| October 2001 | €14.26 | €77.75 |
| September 2001 | €14.72 | €80.25 |
| August 2001 | €15.40 | €83.95 |
| July 2001 | €15.22 | €83 |
| June 2001 | €15.18 | €82.80 |
| May 2001 | €14.86 | €81 |
| April 2001 | €14.19 | €78.15 |
| March 2001 | €13.77 | €75.85 |
| February 2001 | €13.62 | €75 |
| January 2001 | €14.34 | €79 |
| December 2000 | €13.20 | €73.50 |
| November 2000 | €11.54 | €64.30 |
| October 2000 | €9.70 | €54 |
| September 2000 | €10.23 | €57 |
| August 2000 | €10.61 | €59.10 |
| July 2000 | €10.58 | €58.95 |
| June 2000 | €10.23 | €57 |
| May 2000 | €10.14 | €56.50 |
| April 2000 | €8.80 | €49.75 |
| March 2000 | €8.88 | €50.25 |
| February 2000 | €9.28 | €52.50 |
| January 2000 | €9.83 | €55.60 |
| December 1999 | €9.91 | €56.80 |
| November 1999 | €9.87 | €56.60 |
| October 1999 | €11.20 | €64.20 |
| September 1999 | €11.01 | €63.10 |
| August 1999 | €12.66 | €72.60 |
| July 1999 | €10.89 | €62.45 |
| June 1999 | €11.34 | €65 |
| May 1999 | €11.64 | €66.70 |
| April 1999 | €11 | €63.85 |
| March 1999 | €10.14 | €58.85 |
| February 1999 | €9.29 | €53.90 |
| January 1999 | €9.55 | €55.40 |
| December 1998 | €9.41 | €55.34 |
| November 1998 | €9.59 | €56.42 |
| October 1998 | €9.59 | €56.41 |
| September 1998 | €10.69 | €62.88 |
| August 1998 | €10.83 | €63.72 |
| July 1998 | €10.88 | €64.03 |
| June 1998 | €10.86 | €63.88 |
| May 1998 | €11.49 | €67.60 |
| April 1998 | €10.62 | €63.27 |
| March 1998 | €10.77 | €64.18 |
| February 1998 | €10.18 | €60.68 |
| January 1998 | €10.03 | €59.76 |
| December 1997 | €8.95 | €53.97 |
| November 1997 | €7.59 | €45.74 |
| October 1997 | €6.76 | €40.75 |
| September 1997 | €7.49 | €45.12 |
| August 1997 | €7.17 | €43.22 |
| July 1997 | €7.76 | €46.80 |
| June 1997 | €7.66 | €46.19 |
| May 1997 | €6.97 | €42 |
| April 1997 | €7.48 | €45.72 |
| March 1997 | €7.87 | €48.13 |
| February 1997 | €7.75 | €47.41 |
| January 1997 | €7.70 | €47.09 |
| December 1996 | €7.06 | €43.75 |
| November 1996 | €7.11 | €44.06 |
| October 1996 | €6.79 | €42.08 |
| September 1996 | €7.04 | €43.60 |
| August 1996 | €7.55 | €46.77 |
| July 1996 | €7.52 | €46.57 |
| June 1996 | €8.12 | €50.31 |
| May 1996 | €8.36 | €51.80 |
| April 1996 | €8.20 | €51.41 |
| March 1996 | €7.80 | €48.92 |
| February 1996 | €7.70 | €48.28 |
| January 1996 | €7.58 | €47.49 |
| December 1995 | €6.68 | €42.43 |
| November 1995 | €7.10 | €45.12 |
| October 1995 | €7.13 | €45.32 |
| September 1995 | €6.67 | €42.41 |
| August 1995 | €7.60 | €48.31 |
| July 1995 | €7.76 | €49.32 |
| June 1995 | €7.65 | €48.63 |
| May 1995 | €7.70 | €48.95 |
| April 1995 | €8.01 | €51.56 |
| March 1995 | €8.26 | €53.20 |
| February 1995 | €7.46 | €48.01 |
| January 1995 | €7.12 | €45.87 |
| December 1994 | €7.31 | €47.64 |
| November 1994 | €7.71 | €50.25 |
| October 1994 | €6.96 | €45.35 |
| September 1994 | €7.08 | €46.19 |
| August 1994 | €7.78 | €50.69 |
| July 1994 | €7.95 | €51.83 |
| June 1994 | €7.23 | €56.56 |
| May 1994 | €7.33 | €57.32 |
| April 1994 | €7.35 | €58.24 |
| March 1994 | €7.37 | €58.39 |
| February 1994 | €7.98 | €63.18 |
| January 1994 | €8.22 | €65.10 |
| December 1993 | €8.23 | €65.84 |
| November 1993 | €7.35 | €58.80 |
| October 1993 | €8.10 | €64.78 |
| September 1993 | €7.89 | €63.08 |
| August 1993 | €8.39 | €67.08 |
| July 1993 | €7.51 | €60.08 |
| June 1993 | €7.53 | €60.26 |
| May 1993 | €7.10 | €56.79 |
| April 1993 | €7.85 | €63.56 |
| March 1993 | €8.05 | €65.23 |
| February 1993 | €7.85 | €63.57 |
| January 1993 | €6.61 | €53.51 |
| December 1992 | €6.82 | €55.87 |
| November 1992 | €7.18 | €58.83 |
| October 1992 | €7.80 | €63.88 |
| September 1992 | €8.37 | €68.53 |
| August 1992 | €7.20 | €58.94 |
| July 1992 | €7.05 | €57.70 |
| June 1992 | €7.62 | €249.71 |
| May 1992 | €7.21 | €236.30 |
| April 1992 | €7.21 | €238.58 |
| March 1992 | €7.15 | €236.60 |
| February 1992 | €7.09 | €234.77 |
| January 1992 | €6.88 | €227.76 |
| December 1991 | €5.61 | €187.66 |
| April 1990 | €5.74 | €198.95 |
RI.PA
Price: €62.10
52 week price:
Dividend Yield: 3.50%
5-year range yield:
Forward Dividend Yield: 7.57%
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: 26
DGR3: 4.69%
DGR5: 30.00%
DGR10: 29.22%
DGR20: 17.52%