14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days 139.05€ 150.60€ Friday, 17th May 2024 RI.PA stock ended at 148.75€. This is 0.97% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 2.41% from a day low at 147.05€ to a day high of 150.60€.
90 days 138.70€ 161.05€
52 weeks 138.70€ 214.40€

Historical Pernod Ricard SA prices

Date Open High Low Close Volume
Sep 07, 2023 176.40€ 177.00€ 174.00€ 174.45€ 708 199
Sep 06, 2023 178.90€ 178.90€ 176.10€ 176.60€ 454 797
Sep 05, 2023 179.95€ 180.80€ 179.10€ 179.10€ 311 100
Sep 04, 2023 181.25€ 183.40€ 180.50€ 181.00€ 289 673
Sep 01, 2023 181.00€ 182.35€ 179.95€ 181.40€ 530 189
Aug 31, 2023 188.00€ 189.00€ 181.20€ 181.20€ 1 139 961
Aug 30, 2023 196.15€ 196.85€ 193.35€ 194.30€ 363 511
Aug 29, 2023 195.35€ 196.55€ 195.10€ 195.65€ 233 276
Aug 28, 2023 193.85€ 195.20€ 193.40€ 194.40€ 202 380
Aug 25, 2023 191.55€ 194.10€ 191.55€ 193.20€ 171 467
Aug 24, 2023 193.55€ 195.10€ 191.80€ 191.80€ 231 769
Aug 23, 2023 191.75€ 192.85€ 191.05€ 191.70€ 180 825
Aug 22, 2023 192.60€ 193.35€ 190.80€ 191.20€ 338 914
Aug 21, 2023 192.55€ 194.60€ 192.00€ 192.50€ 175 351
Aug 18, 2023 192.00€ 192.65€ 191.05€ 192.55€ 238 780
Aug 17, 2023 194.60€ 195.30€ 192.10€ 192.40€ 294 080
Aug 16, 2023 195.00€ 196.80€ 194.70€ 195.80€ 177 581
Aug 15, 2023 197.55€ 198.10€ 194.70€ 195.80€ 219 490
Aug 14, 2023 196.75€ 198.25€ 196.60€ 198.25€ 223 479
Aug 11, 2023 200.00€ 200.00€ 196.40€ 196.40€ 271 549
Aug 10, 2023 198.45€ 201.50€ 197.65€ 200.90€ 297 998
Aug 09, 2023 197.50€ 198.40€ 196.25€ 196.80€ 219 781
Aug 08, 2023 195.65€ 196.80€ 195.10€ 196.05€ 243 060
Aug 07, 2023 194.90€ 195.75€ 194.30€ 195.70€ 207 662
Aug 04, 2023 196.60€ 196.75€ 193.65€ 195.80€ 289 400

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