14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days 128.50€ 149.45€ Monday, 17th Jun 2024 RI.PA stock ended at 131.30€. This is 0.455% less than the trading day before Friday, 14th Jun 2024. During the day the stock fluctuated 3.00% from a day low at 128.50€ to a day high of 132.35€.
90 days 128.50€ 152.20€
52 weeks 128.50€ 205.70€

Historical Pernod Ricard SA prices

Date Open High Low Close Volume
Jul 04, 2022 176.35€ 177.90€ 174.85€ 174.95€ 195 022
Jul 01, 2022 175.50€ 177.15€ 174.00€ 175.25€ 232 322
Jun 30, 2022 171.65€ 175.50€ 171.30€ 175.30€ 206 208
Jun 29, 2022 177.35€ 178.70€ 173.40€ 176.10€ 227 673
Jun 28, 2022 180.00€ 181.20€ 179.30€ 180.05€ 318 853
Jun 27, 2022 180.05€ 181.20€ 178.30€ 178.45€ 147 197
Jun 24, 2022 172.60€ 182.15€ 172.60€ 179.90€ 393 916
Jun 23, 2022 171.40€ 173.95€ 170.25€ 171.65€ 0
Jun 22, 2022 168.65€ 172.45€ 166.60€ 172.45€ 540 350
Jun 21, 2022 169.45€ 172.05€ 168.70€ 169.35€ 314 016
Jun 20, 2022 169.75€ 170.75€ 167.35€ 168.50€ 190 839
Jun 17, 2022 170.55€ 171.80€ 168.10€ 169.65€ 1 363 774
Jun 16, 2022 171.90€ 172.80€ 167.95€ 169.40€ 226 699
Jun 15, 2022 171.05€ 174.05€ 169.25€ 172.80€ 444 818
Jun 14, 2022 175.85€ 176.75€ 169.30€ 169.30€ 241 634
Jun 13, 2022 172.30€ 175.65€ 171.80€ 174.90€ 196 764
Jun 10, 2022 174.75€ 175.80€ 172.55€ 174.80€ 242 352
Jun 09, 2022 177.25€ 177.75€ 174.10€ 176.85€ 258 915
Jun 08, 2022 180.30€ 181.40€ 176.05€ 177.25€ 216 244
Jun 07, 2022 182.30€ 182.85€ 180.55€ 181.80€ 104 622
Jun 06, 2022 183.65€ 185.90€ 183.45€ 183.80€ 73 771
Jun 03, 2022 185.75€ 186.20€ 182.10€ 182.35€ 83 833
Jun 02, 2022 182.15€ 185.70€ 181.60€ 183.70€ 169 590
Jun 01, 2022 183.35€ 185.50€ 180.00€ 181.00€ 0
May 31, 2022 183.50€ 184.60€ 182.05€ 182.50€ 0

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use RI.PA stock historical prices to predict future price movements?
Trend Analysis: Examine the RI.PA stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the RI.PA stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Pernod Ricard SA

Pernod Ricard SA Pernod Ricard SA produces and sells wines and spirits worldwide. It offers its products under various brands. The company was founded in 1805 and is headquartered in Paris, France.... RI.PA Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT