What is the all time high of RI?

Pernod Ricard SA (RI) closed at its highest ever adjusted price, €185.56, on Apr 25, 2023. Its lowest close was €9.07 on Mar 8, 2000.

How much has RI returned over the last 10 years?

-6.0% in price terms from the close ten years before Nov 12, 2026, which is -0.6% a year compounded. Over one year the return is -8.5%; over five years -58.7%.

What was the worst drawdown in RI history?

-68.9% from the Apr 25, 2023 peak to the Mar 26, 2026 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does RI historical data go?

The daily series starts on Jan 3, 2000 and runs to Nov 12, 2026: 6,841 trading sessions across 26.9 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are RI historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get RI historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jan 3, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for RI?

Among complete calendar years, 2021 was the best at +37.0% and 2008 the worst at -31.3%, measured close to close.

Euronext Paris · RI · stock

Pernod Ricard SA (RI) stock price history

Every Euronext Paris trading session of Pernod Ricard SA from Jan 3, 2000 to Nov 12, 2026: 6,841 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get RI data, free key Year by year table

RI adjusted close, 2000 to 2026

RIPernod Ricard SA

€71.60-8.5% over one year

€185.56
All time high, 2023: €84.49
52 week high, €56.48 low: 6,841
Daily sessions since 2000

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

RI key facts

Pernod Ricard SA (RI) closed at €71.60 on Nov 12, 2026 on Euronext Paris.
RI's all time high close is €185.56, set on Apr 25, 2023; its all time low close is €9.07 on Mar 8, 2000.
RI's 52 week range is €56.48 to €84.49.
RI returned -8.5% over the year to Nov 12, 2026 and -58.7% over five years.
Over ten years RI returned -6%, -0.6% a year compounded.
RI's deepest drawdown was -68.9% from Apr 25, 2023 to Mar 26, 2026.
DataCedar holds 6,841 daily sessions of RI history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

RI price chart, 2000 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

RI returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

Period	Return
1 month	+14.6%
3 months	+5.4%
6 months	+20.8%
Year to date	+1.7%
1 year	-8.5%
3 years	-49.5%
5 years	-58.7%
10 years	-6.0%
Since Jan 3, 2000	+554.4%
Compound annual growth, 26.9 years	+7.2%

RI records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: €185.56 on Apr 25, 2023
All time low close: €9.07 on Mar 8, 2000
52 week high: €84.49 on Feb 20, 2026
52 week low: €56.48 on Mar 26, 2026
Deepest drawdown: -68.9% from Apr 25, 2023 to Mar 26, 2026, not yet recovered
Best single session: +18.8% on Oct 30, 2008
Worst single session: -16.0% on Jan 16, 2007
Volatility, 1 year annualised: 30.2%
Sessions closing higher, 1 year: 48%
Growth of 1 since 2000: 6.5×
Best calendar year: 2021, +37%
Worst calendar year: 2008, -31%

RI price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Nov 12, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	€70.63	€84.49	€56.48	€71.60	+1.6%	162.1M	218
2025	€100.01	€103.07	€69.99	€70.45	-29.2%	155.3M	255
2024	€140.61	€144.16	€94.19	€99.51	-28.9%	118M	256
2023	€157.52	€186.08	€134.81	€139.95	-10.8%	107.3M	255
2022	€179.20	€181.29	€139.05	€156.84	-11.2%	104.4M	257
2021	€130.39	€178.62	€123.98	€176.53	+37.0%	96.8M	258
2020	€129.58	€138.10	€90.60	€128.83	+0.1%	141M	256
2019	€112.68	€143.19	€107.70	€128.65	+14.9%	102M	255
2018	€102.82	€119.10	€93.47	€111.97	+9.0%	117.4M	251
2017	€78.96	€103.36	€78.66	€102.74	+30.3%	101.7M	255
2016	€77.85	€84.66	€67.63	€78.85	-1.1%	132.2M	257
2015	€67.07	€86.97	€64.96	€79.69	+16.9%	144.9M	255
2014	€60.06	€71.08	€57.16	€68.15	+13.5%	139.9M	255
2013	€62.31	€72.01	€57.18	€60.06	-2.6%	139M	254
2012	€49.95	€64.20	€49.25	€61.68	+23.2%	147.6M	247
2011	€48.15	€50.06	€38.73	€50.06	+2.8%	198.1M	255
2010	€40.09	€49.57	€36.74	€48.72	+21.5%	200.1M	256
2009	€33.37	€40.75	€24.24	€40.10	+21.2%	290.6M	255
2008	€47.77	€48.70	€23.74	€33.08	-31.3%	319.8M	253
2007	€52.37	€52.37	€42.91	€48.14	-7.7%	243.2M	254
2006	€43.43	€52.25	€41.28	€52.13	+20.2%	212.9M	254
2005	€32.19	€44.05	€29.87	€43.37	+34.5%	234.2M	256
2004	€24.41	€32.99	€23.54	€32.25	+32.1%	161.5M	259
2003	€19.98	€25.24	€17.50	€24.41	+22.2%	176.7M	253
2002	€18.38	€23.14	€17.49	€19.98	+8.7%	159M	258
2001	€15.02	€18.79	€14.02	€18.38	+21.5%	112.8M	253
2000	€11.27	€15.33	€8.74	€15.12	n/a	77.7M	251

RI monthly closes, last 12 months

Month	Month end close	Change
November 2026	€71.60	+5.8%
October 2026	€67.68	+11.6%
September 2026	€60.66	-6.0%
August 2026	€64.50	-4.9%
July 2026	€67.82	+10.2%
June 2026	€61.55	+0.7%
May 2026	€61.13	+0.9%
April 2026	€60.57	-2.1%
March 2026	€61.90	-17.9%
February 2026	€75.43	+4.2%
January 2026	€72.36	+2.7%
December 2025	€70.45	-5.8%

About the RI data

Daily bars. 6,841 sessions from Jan 3, 2000 to Nov 12, 2026, one row per Euronext Paris trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Euronext Paris trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/euronext-paris%3ARI/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Euronext Paris

QDT Quadient S.A.
RBO Roche Bobois S.A.
RBT Robertet SA
RF Eurazeo SE
RMS Hermès International Société en commandite par actions
RNO Renault SA
RUI Rubis
RXL Rexel S.A.

Browse Euronext Paris

Historical data guides

Common questions

RI share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market