Hermes International SCA (RMS.PA) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 1624.00 | 1643.50 | 1613.00 | 1635.50 | +0.58% | 73,076 |
| 2026-08-06 | 1557.00 | 1637.50 | 1557.00 | 1626.00 | +5.17% | 132,252 |
| 2026-08-05 | 1544.50 | 1551.50 | 1520.00 | 1546.00 | -0.64% | 84,285 |
| 2026-08-04 | 1562.00 | 1565.50 | 1525.00 | 1556.00 | -0.29% | 82,305 |
| 2026-08-03 | 1531.50 | 1594.00 | 1531.50 | 1560.50 | +1.89% | 84,774 |
| 2026-07-31 | 1547.50 | 1562.50 | 1516.00 | 1531.50 | -1.23% | 112,421 |
| 2026-07-30 | 1502.50 | 1558.50 | 1502.50 | 1550.50 | +2.78% | 133,161 |
| 2026-07-29 | 1658.00 | 1660.50 | 1465.50 | 1508.50 | -11.03% | 427,914 |
| 2026-07-28 | 1680.00 | 1705.00 | 1645.00 | 1695.50 | +2.20% | 94,646 |
| 2026-07-27 | 1670.00 | 1690.50 | 1658.50 | 1659.00 | +0.97% | 75,670 |
| 2026-07-24 | 1620.50 | 1651.00 | 1618.50 | 1643.00 | +1.26% | 50,640 |
| 2026-07-23 | 1664.00 | 1667.50 | 1617.00 | 1622.50 | -3.39% | 80,417 |
| 2026-07-22 | 1671.00 | 1683.00 | 1645.00 | 1679.50 | -0.09% | 78,398 |
| 2026-07-21 | 1675.00 | 1683.00 | 1661.50 | 1681.00 | +0.30% | 52,226 |
| 2026-07-20 | 1671.50 | 1689.50 | 1667.50 | 1676.00 | -0.30% | 56,062 |
| 2026-07-17 | 1692.00 | 1709.00 | 1670.00 | 1681.00 | -1.47% | 66,887 |
| 2026-07-16 | 1682.00 | 1706.00 | 1674.00 | 1706.00 | +1.34% | 74,512 |
| 2026-07-15 | 1680.50 | 1703.00 | 1642.50 | 1683.50 | +2.37% | 80,387 |
| 2026-07-14 | 1630.00 | 1649.00 | 1610.50 | 1644.50 | -0.75% | 67,741 |
| 2026-07-13 | 1640.00 | 1662.00 | 1630.00 | 1657.00 | +0.94% | 78,345 |
| 2026-07-10 | 1632.00 | 1646.00 | 1624.00 | 1641.50 | +1.05% | 91,607 |
| 2026-07-09 | 1589.00 | 1629.00 | 1584.50 | 1624.50 | +3.44% | 70,494 |
| 2026-07-08 | 1624.00 | 1624.00 | 1564.00 | 1570.50 | -4.24% | 96,510 |
| 2026-07-07 | 1640.00 | 1675.50 | 1634.00 | 1640.00 | +0.83% | 58,625 |
| 2026-07-06 | 1642.00 | 1667.50 | 1611.50 | 1626.50 | -0.88% | 60,809 |
| 2026-07-03 | 1640.00 | 1643.50 | 1608.00 | 1641.00 | -0.36% | 59,724 |
| 2026-07-02 | 1595.00 | 1657.50 | 1591.50 | 1647.00 | +3.26% | 73,493 |
| 2026-07-01 | 1597.00 | 1600.50 | 1574.00 | 1595.00 | -0.19% | 79,732 |
| 2026-06-30 | 1611.00 | 1621.00 | 1579.00 | 1598.00 | -1.08% | 80,544 |
| 2026-06-29 | 1629.50 | 1637.00 | 1614.50 | 1615.50 | -0.65% | 73,709 |
| 2026-06-26 | 1612.00 | 1633.00 | 1596.50 | 1626.00 | +0.77% | 66,784 |
| 2026-06-25 | 1633.00 | 1649.50 | 1610.00 | 1613.50 | -0.95% | 72,825 |
| 2026-06-24 | 1610.50 | 1636.50 | 1602.50 | 1629.00 | +1.50% | 75,390 |
| 2026-06-23 | 1591.00 | 1608.00 | 1573.00 | 1605.00 | -0.93% | 87,625 |
| 2026-06-22 | 1721.00 | 1726.00 | 1615.00 | 1620.00 | -5.90% | 162,493 |
| 2026-06-19 | 1765.00 | 1784.50 | 1719.50 | 1721.50 | -2.35% | 131,198 |
| 2026-06-18 | 1719.50 | 1765.00 | 1708.00 | 1763.00 | +2.05% | 98,017 |
| 2026-06-17 | 1746.00 | 1760.00 | 1718.00 | 1727.50 | -1.26% | 92,149 |
| 2026-06-16 | 1716.00 | 1752.50 | 1708.50 | 1749.50 | +2.19% | 85,053 |
| 2026-06-15 | 1766.00 | 1793.00 | 1712.00 | 1712.00 | +0.88% | 108,407 |
| 2026-06-12 | 1680.50 | 1739.00 | 1676.00 | 1697.00 | +3.29% | 126,690 |
| 2026-06-11 | 1629.50 | 1676.50 | 1625.00 | 1643.00 | +0.46% | 83,012 |
| 2026-06-10 | 1673.50 | 1678.50 | 1611.50 | 1635.50 | -1.80% | 110,052 |
| 2026-06-09 | 1625.50 | 1679.50 | 1625.50 | 1665.50 | +1.34% | 88,718 |
| 2026-06-08 | 1591.00 | 1645.00 | 1580.00 | 1643.50 | +1.51% | 95,204 |
| 2026-06-05 | 1587.50 | 1624.50 | 1574.00 | 1619.00 | +2.31% | 108,110 |
| 2026-06-04 | 1567.00 | 1614.50 | 1562.00 | 1582.50 | +1.18% | 80,455 |
| 2026-06-03 | 1600.00 | 1603.00 | 1564.00 | 1564.00 | -2.46% | 95,397 |
| 2026-06-02 | 1618.00 | 1648.00 | 1594.50 | 1603.50 | -0.37% | 73,311 |
| 2026-06-01 | 1625.00 | 1673.00 | 1600.50 | 1609.50 | -0.65% | 116,725 |
| 2026-05-29 | 1655.00 | 1673.50 | 1620.00 | 1620.00 | -0.86% | 715,403 |
| 2026-05-28 | 1616.50 | 1645.50 | 1595.50 | 1634.00 | +0.00% | 77,326 |
| 2026-05-27 | 1610.00 | 1674.50 | 1608.50 | 1634.00 | +2.35% | 96,017 |
| 2026-05-26 | 1641.00 | 1641.00 | 1593.00 | 1596.50 | -3.27% | 66,337 |
| 2026-05-25 | 1624.00 | 1655.00 | 1615.50 | 1650.50 | +2.83% | 47,801 |
| 2026-05-22 | 1639.00 | 1656.00 | 1600.00 | 1605.00 | -0.16% | 60,642 |
| 2026-05-21 | 1620.00 | 1623.50 | 1585.50 | 1607.50 | -0.89% | 66,800 |
| 2026-05-20 | 1597.50 | 1642.00 | 1563.50 | 1622.00 | +0.93% | 70,274 |
| 2026-05-19 | 1585.00 | 1621.00 | 1574.50 | 1607.00 | +1.71% | 69,265 |
| 2026-05-18 | 1550.00 | 1596.50 | 1530.00 | 1580.00 | +0.29% | 79,128 |
| 2026-05-15 | 1578.00 | 1598.00 | 1570.00 | 1575.50 | -1.13% | 102,920 |
| 2026-05-14 | 1600.00 | 1603.00 | 1587.00 | 1593.50 | +0.70% | 60,297 |
| 2026-05-13 | 1575.00 | 1583.50 | 1551.50 | 1582.50 | +0.22% | 99,183 |
| 2026-05-12 | 1592.50 | 1602.00 | 1578.50 | 1579.00 | -1.71% | 78,077 |
| 2026-05-11 | 1661.50 | 1663.00 | 1598.50 | 1606.50 | -3.28% | 80,954 |
| 2026-05-08 | 1682.50 | 1693.00 | 1658.50 | 1661.00 | -2.41% | 63,775 |
| 2026-05-07 | 1691.50 | 1749.50 | 1679.00 | 1702.00 | +1.82% | 121,548 |
| 2026-05-06 | 1602.50 | 1709.00 | 1594.00 | 1671.50 | +5.26% | 124,347 |
| 2026-05-05 | 1581.00 | 1621.00 | 1570.50 | 1588.00 | -0.03% | 63,280 |
| 2026-05-04 | 1620.00 | 1623.50 | 1572.50 | 1588.50 | -2.16% | 98,401 |
| 2026-04-30 | 1585.00 | 1634.00 | 1579.00 | 1623.50 | +1.00% | 98,247 |
| 2026-04-29 | 1615.00 | 1619.50 | 1585.00 | 1607.50 | -0.92% | 62,794 |
| 2026-04-28 | 1655.00 | 1670.00 | 1622.50 | 1622.50 | -2.14% | 72,065 |
| 2026-04-27 | 1648.00 | 1664.50 | 1645.00 | 1658.00 | +0.61% | 87,302 |
| 2026-04-24 | 1651.00 | 1665.50 | 1628.00 | 1648.00 | -1.55% | 84,426 |
| 2026-04-23 | 1633.00 | 1684.50 | 1630.50 | 1674.00 | +1.73% | 106,155 |
| 2026-04-22 | 1667.50 | 1673.50 | 1641.00 | 1645.50 | -1.82% | 76,232 |
| 2026-04-21 | 1704.00 | 1706.50 | 1676.00 | 1676.00 | -1.18% | 55,554 |
| 2026-04-20 | 1705.00 | 1712.50 | 1691.00 | 1696.00 | -2.58% | 94,035 |
| 2026-04-17 | 1658.00 | 1766.00 | 1657.50 | 1741.00 | +5.23% | 156,746 |
| 2026-04-16 | 1628.50 | 1670.50 | 1620.50 | 1654.50 | +1.10% | 154,305 |
| 2026-04-15 | 1620.00 | 1649.25 | 1529.00 | 1636.50 | -8.22% | 351,878 |
| 2026-04-14 | 1767.50 | 1793.50 | 1754.00 | 1783.00 | +1.19% | 81,782 |
| 2026-04-13 | 1724.50 | 1763.50 | 1722.50 | 1762.00 | +0.26% | 73,903 |
| 2026-04-10 | 1768.00 | 1799.50 | 1757.50 | 1757.50 | +0.34% | 102,599 |
| 2026-04-09 | 1748.00 | 1754.00 | 1726.50 | 1751.50 | -0.93% | 96,264 |
| 2026-04-08 | 1747.50 | 1792.00 | 1724.50 | 1768.00 | +7.25% | 150,437 |
| 2026-04-07 | 1682.00 | 1712.00 | 1643.00 | 1648.50 | -1.14% | 75,005 |
| 2026-04-02 | 1657.00 | 1672.00 | 1624.50 | 1667.50 | -0.12% | 70,367 |
| 2026-04-01 | 1657.00 | 1670.50 | 1623.50 | 1669.50 | +3.76% | 111,606 |
| 2026-03-31 | 1616.00 | 1627.00 | 1595.00 | 1609.00 | -0.80% | 107,082 |
| 2026-03-30 | 1622.50 | 1631.00 | 1602.50 | 1622.00 | +0.03% | 68,905 |
| 2026-03-27 | 1646.00 | 1646.50 | 1612.50 | 1621.50 | -1.19% | 75,042 |
| 2026-03-26 | 1653.50 | 1673.50 | 1641.00 | 1641.00 | -1.65% | 82,510 |
| 2026-03-25 | 1677.50 | 1704.50 | 1655.00 | 1668.50 | +1.15% | 87,483 |
| 2026-03-24 | 1665.00 | 1680.00 | 1631.00 | 1649.50 | +0.00% | 108,820 |
| 2026-03-23 | 1616.00 | 1730.00 | 1611.00 | 1649.50 | -0.39% | 177,240 |
| 2026-03-20 | 1765.00 | 1770.00 | 1656.00 | 1656.00 | -4.94% | 291,895 |
| 2026-03-19 | 1815.00 | 1825.50 | 1729.00 | 1742.00 | -5.81% | 136,064 |
| 2026-03-18 | 1849.00 | 1883.50 | 1841.50 | 1849.50 | +0.38% | 90,339 |
| 2026-03-17 | 1870.00 | 1878.50 | 1842.50 | 1842.50 | -1.94% | 67,671 |
| 2026-03-16 | 1875.00 | 1894.00 | 1839.00 | 1879.00 | +0.32% | 77,845 |
| 2026-03-13 | 1884.50 | 1906.00 | 1868.00 | 1873.00 | -1.47% | 62,869 |
| 2026-03-12 | 1900.00 | 1918.50 | 1894.00 | 1901.00 | -1.02% | 76,717 |
| 2026-03-11 | 1927.00 | 1939.00 | 1909.00 | 1920.50 | -1.41% | 62,190 |
| 2026-03-10 | 1961.00 | 1974.00 | 1942.00 | 1948.00 | +2.31% | 86,036 |
| 2026-03-09 | 1857.50 | 1913.00 | 1844.50 | 1904.00 | -0.08% | 90,443 |
| 2026-03-06 | 1915.00 | 1929.50 | 1873.00 | 1905.50 | +0.32% | 92,566 |
| 2026-03-05 | 1900.50 | 1942.00 | 1894.00 | 1899.50 | -1.58% | 75,702 |
| 2026-03-04 | 1920.00 | 1934.00 | 1884.00 | 1930.00 | +1.71% | 57,537 |
| 2026-03-03 | 1950.00 | 1960.00 | 1883.50 | 1897.50 | -3.53% | 93,494 |
| 2026-03-02 | 1992.00 | 2005.00 | 1963.00 | 1967.00 | -4.00% | 78,303 |
| 2026-02-27 | 2055.00 | 2064.00 | 2036.00 | 2049.00 | -0.53% | 83,019 |
| 2026-02-26 | 2055.00 | 2080.00 | 2048.00 | 2060.00 | -0.10% | 42,240 |
| 2026-02-25 | 2088.00 | 2099.00 | 2040.00 | 2062.00 | -0.87% | 61,049 |
| 2026-02-24 | 2100.00 | 2122.00 | 2080.00 | 2080.00 | -1.23% | 42,575 |
| 2026-02-23 | 2104.00 | 2142.00 | 2087.00 | 2106.00 | -0.28% | 56,961 |
| 2026-02-20 | 2067.00 | 2128.00 | 2062.00 | 2112.00 | +3.58% | 68,857 |
| 2026-02-19 | 2058.00 | 2073.00 | 2023.00 | 2039.00 | -1.45% | 50,051 |
| 2026-02-18 | 2072.00 | 2082.00 | 2032.00 | 2069.00 | -0.14% | 56,102 |
| 2026-02-17 | 2075.00 | 2115.00 | 2061.00 | 2072.00 | -0.38% | 43,325 |
| 2026-02-16 | 2135.00 | 2150.00 | 2077.00 | 2080.00 | -3.12% | 35,766 |
| 2026-02-13 | 2166.00 | 2170.00 | 2124.00 | 2147.00 | -1.24% | 67,806 |
| 2026-02-12 | 2165.00 | 2203.00 | 2131.00 | 2174.00 | +2.55% | 80,726 |
| 2026-02-11 | 2115.00 | 2140.00 | 2102.00 | 2120.00 | -0.19% | 55,669 |
| 2026-02-10 | 2113.00 | 2144.00 | 2104.00 | 2124.00 | +2.51% | 61,064 |
| 2026-02-09 | 2055.00 | 2077.00 | 2047.00 | 2072.00 | +0.83% | 51,916 |
| 2026-02-06 | 2030.00 | 2063.00 | 2001.00 | 2055.00 | +0.29% | 49,287 |
| 2026-02-05 | 2049.00 | 2060.00 | 2007.00 | 2049.00 | +0.69% | 54,119 |
| 2026-02-04 | 2004.00 | 2045.00 | 2001.00 | 2035.00 | +1.65% | 49,373 |
| 2026-02-03 | 2042.00 | 2049.00 | 1992.50 | 2002.00 | -1.48% | 63,064 |
| 2026-02-02 | 2033.00 | 2056.00 | 2023.00 | 2032.00 | +0.15% | 58,144 |
| 2026-01-30 | 2039.00 | 2045.00 | 2025.00 | 2029.00 | +0.10% | 75,846 |
| 2026-01-29 | 2066.00 | 2070.00 | 2020.00 | 2027.00 | -1.12% | 59,281 |
| 2026-01-28 | 2106.00 | 2124.00 | 2050.00 | 2050.00 | -3.76% | 96,471 |
| 2026-01-27 | 2145.00 | 2147.00 | 2119.00 | 2130.00 | -0.47% | 55,546 |
| 2026-01-26 | 2140.00 | 2159.00 | 2129.00 | 2140.00 | +0.47% | 42,597 |
| 2026-01-23 | 2110.00 | 2135.00 | 2102.00 | 2130.00 | -0.05% | 56,270 |
| 2026-01-22 | 2150.00 | 2153.00 | 2114.00 | 2131.00 | +1.57% | 60,118 |
| 2026-01-21 | 2093.00 | 2124.00 | 2075.00 | 2098.00 | +0.48% | 59,699 |
| 2026-01-20 | 2100.00 | 2101.00 | 2056.00 | 2088.00 | -1.18% | 73,817 |
| 2026-01-19 | 2142.00 | 2148.00 | 2105.00 | 2113.00 | -3.52% | 68,305 |
| 2026-01-16 | 2236.00 | 2245.00 | 2190.00 | 2190.00 | -2.06% | 71,036 |
| 2026-01-15 | 2285.00 | 2300.00 | 2221.00 | 2236.00 | -0.18% | 80,088 |
| 2026-01-14 | 2243.00 | 2290.00 | 2231.00 | 2240.00 | +0.09% | 89,690 |
| 2026-01-13 | 2210.00 | 2262.00 | 2210.00 | 2238.00 | +0.90% | 52,478 |
| 2026-01-12 | 2224.00 | 2242.00 | 2209.00 | 2218.00 | +0.05% | 43,616 |
| 2026-01-09 | 2150.00 | 2232.00 | 2146.00 | 2217.00 | +3.74% | 92,239 |
| 2026-01-08 | 2084.00 | 2157.00 | 2084.00 | 2137.00 | +1.71% | 53,757 |
| 2026-01-07 | 2156.00 | 2156.00 | 2060.00 | 2101.00 | -1.91% | 64,004 |
| 2026-01-06 | 2100.00 | 2151.00 | 2076.00 | 2142.00 | +1.37% | 56,324 |
| 2026-01-05 | 2110.00 | 2143.00 | 2089.00 | 2113.00 | +0.43% | 51,605 |
| 2026-01-02 | 2115.00 | 2143.00 | 2098.00 | 2104.00 | -0.85% | 42,020 |
| 2025-12-31 | 2120.00 | 2127.00 | 2117.00 | 2122.00 | +0.00% | 17,158 |
| 2025-12-30 | 2092.00 | 2130.00 | 2090.00 | 2122.00 | +1.00% | 33,401 |
| 2025-12-29 | 2095.00 | 2110.00 | 2087.00 | 2101.00 | +0.29% | 32,412 |
| 2025-12-24 | 2078.00 | 2099.00 | 2078.00 | 2095.00 | +0.62% | 8,205 |
| 2025-12-23 | 2099.00 | 2108.00 | 2080.00 | 2082.00 | -1.19% | 36,531 |
| 2025-12-22 | 2095.00 | 2117.00 | 2093.00 | 2107.00 | +0.24% | 36,040 |
| 2025-12-19 | 2119.00 | 2141.00 | 2100.00 | 2102.00 | -1.96% | 96,871 |
| 2025-12-18 | 2114.00 | 2151.00 | 2101.00 | 2144.00 | +1.32% | 61,859 |
| 2025-12-17 | 2152.00 | 2152.00 | 2106.00 | 2116.00 | -1.99% | 52,814 |
| 2025-12-16 | 2140.00 | 2168.00 | 2127.00 | 2159.00 | +0.33% | 58,282 |
| 2025-12-15 | 2142.00 | 2190.00 | 2138.00 | 2152.00 | +0.84% | 54,147 |
| 2025-12-12 | 2131.00 | 2148.00 | 2114.00 | 2134.00 | +0.14% | 53,226 |
| 2025-12-11 | 2131.00 | 2149.00 | 2118.00 | 2131.00 | +0.09% | 48,225 |
| 2025-12-10 | 2113.00 | 2130.00 | 2087.00 | 2129.00 | +0.47% | 61,547 |
| 2025-12-09 | 2126.00 | 2136.00 | 2115.00 | 2119.00 | -0.61% | 53,803 |
| 2025-12-08 | 2147.00 | 2157.00 | 2126.00 | 2132.00 | -1.52% | 67,158 |
| 2025-12-05 | 2128.00 | 2172.00 | 2113.00 | 2165.00 | +2.07% | 79,757 |
| 2025-12-04 | 2107.00 | 2131.00 | 2101.00 | 2121.00 | +0.81% | 58,558 |
| 2025-12-03 | 2100.00 | 2126.00 | 2086.00 | 2104.00 | -0.66% | 43,942 |
| 2025-12-02 | 2140.00 | 2148.00 | 2118.00 | 2118.00 | -1.35% | 41,920 |
| 2025-12-01 | 2095.00 | 2150.00 | 2091.00 | 2147.00 | +2.24% | 50,002 |
| 2025-11-28 | 2108.00 | 2123.00 | 2100.00 | 2100.00 | -0.62% | 53,681 |
| 2025-11-27 | 2145.00 | 2147.00 | 2106.00 | 2113.00 | -1.77% | 26,022 |
| 2025-11-26 | 2143.00 | 2156.00 | 2128.00 | 2151.00 | +1.18% | 44,895 |
| 2025-11-25 | 2116.00 | 2134.00 | 2091.00 | 2126.00 | +0.76% | 38,832 |
| 2025-11-24 | 2147.00 | 2152.00 | 2108.00 | 2110.00 | -0.66% | 80,470 |
| 2025-11-21 | 2089.00 | 2136.00 | 2077.00 | 2124.00 | +0.76% | 48,904 |
| 2025-11-20 | 2137.00 | 2155.00 | 2085.00 | 2108.00 | -0.09% | 40,686 |
| 2025-11-19 | 2084.00 | 2123.00 | 2068.00 | 2110.00 | +1.44% | 45,677 |
| 2025-11-18 | 2110.00 | 2110.00 | 2060.00 | 2080.00 | -2.12% | 53,725 |
| 2025-11-17 | 2157.00 | 2167.00 | 2125.00 | 2125.00 | -1.44% | 36,322 |
| 2025-11-14 | 2160.00 | 2179.00 | 2123.00 | 2156.00 | -0.37% | 44,805 |
| 2025-11-13 | 2210.00 | 2238.00 | 2164.00 | 2164.00 | -1.64% | 55,423 |
| 2025-11-12 | 2178.00 | 2211.00 | 2173.00 | 2200.00 | +1.71% | 65,805 |
| 2025-11-11 | 2105.00 | 2176.00 | 2103.00 | 2163.00 | +3.69% | 45,689 |
| 2025-11-10 | 2091.00 | 2104.00 | 2078.00 | 2086.00 | +1.36% | 46,463 |
| 2025-11-07 | 2050.00 | 2084.00 | 2044.00 | 2058.00 | +0.73% | 45,838 |
| 2025-11-06 | 2090.00 | 2101.00 | 2043.00 | 2043.00 | -2.62% | 42,303 |
| 2025-11-05 | 2050.00 | 2113.00 | 2050.00 | 2098.00 | +0.67% | 41,110 |
| 2025-11-04 | 2074.00 | 2090.00 | 2046.00 | 2084.00 | -1.51% | 49,133 |
| 2025-11-03 | 2143.00 | 2151.00 | 2112.00 | 2116.00 | -1.54% | 46,174 |
| 2025-10-31 | 2172.00 | 2177.00 | 2136.00 | 2149.00 | -1.33% | 48,183 |
| 2025-10-30 | 2165.00 | 2202.00 | 2164.00 | 2178.00 | -0.18% | 42,718 |
| 2025-10-29 | 2185.00 | 2204.00 | 2163.00 | 2182.00 | -0.86% | 38,641 |
| 2025-10-28 | 2195.00 | 2217.00 | 2182.00 | 2201.00 | -0.27% | 40,795 |
| 2025-10-27 | 2200.00 | 2207.00 | 2176.00 | 2207.00 | +0.59% | 39,175 |
| 2025-10-24 | 2200.00 | 2225.00 | 2175.00 | 2194.00 | +0.00% | 40,923 |
| 2025-10-23 | 2204.00 | 2247.00 | 2190.00 | 2194.00 | -0.23% | 52,753 |
| 2025-10-22 | 2183.00 | 2220.00 | 2138.00 | 2199.00 | -2.27% | 118,070 |
| 2025-10-21 | 2222.00 | 2268.00 | 2207.00 | 2250.00 | +1.44% | 93,500 |
| 2025-10-20 | 2212.00 | 2239.00 | 2194.00 | 2218.00 | +1.23% | 57,505 |
| 2025-10-17 | 2155.00 | 2202.00 | 2146.00 | 2191.00 | +1.34% | 57,737 |
| 2025-10-16 | 2168.00 | 2184.00 | 2148.00 | 2162.00 | -0.60% | 56,692 |
| 2025-10-15 | 2146.00 | 2191.00 | 2121.00 | 2175.00 | +7.35% | 103,407 |
| 2025-10-14 | 2034.00 | 2039.00 | 2014.00 | 2026.00 | -0.78% | 53,068 |
| 2025-10-13 | 2055.00 | 2089.00 | 2026.00 | 2042.00 | +0.34% | 65,359 |
| 2025-10-10 | 2109.00 | 2127.00 | 2032.00 | 2035.00 | -2.96% | 90,316 |
| 2025-10-09 | 2172.00 | 2187.00 | 2097.00 | 2097.00 | -2.69% | 58,909 |
| 2025-10-08 | 2115.00 | 2166.00 | 2104.00 | 2155.00 | +1.89% | 38,748 |
| 2025-10-07 | 2095.00 | 2121.00 | 2083.00 | 2115.00 | +0.33% | 53,143 |
| 2025-10-06 | 2165.00 | 2165.00 | 2095.00 | 2108.00 | -2.45% | 48,489 |
| 2025-10-03 | 2156.00 | 2161.00 | 2126.00 | 2161.00 | +0.75% | 48,132 |
| 2025-10-02 | 2100.00 | 2157.00 | 2099.00 | 2145.00 | +2.73% | 54,949 |
| 2025-10-01 | 2080.00 | 2095.00 | 2065.00 | 2088.00 | +0.24% | 56,722 |
| 2025-09-30 | 2106.00 | 2115.00 | 2058.00 | 2083.00 | -1.70% | 71,177 |
| 2025-09-29 | 2084.00 | 2123.00 | 2068.00 | 2119.00 | +2.42% | 48,546 |
| 2025-09-26 | 2073.00 | 2097.00 | 2057.00 | 2069.00 | +0.34% | 44,857 |
| 2025-09-25 | 2058.00 | 2081.00 | 2043.00 | 2062.00 | -0.19% | 46,434 |
| 2025-09-24 | 2123.00 | 2124.00 | 2057.00 | 2066.00 | -3.14% | 59,569 |
| 2025-09-23 | 2125.00 | 2178.00 | 2115.00 | 2133.00 | +0.90% | 55,335 |
| 2025-09-22 | 2129.00 | 2137.00 | 2103.00 | 2114.00 | -0.70% | 35,655 |
| 2025-09-19 | 2133.00 | 2164.00 | 2120.00 | 2129.00 | -0.75% | 102,041 |
| 2025-09-18 | 2126.00 | 2178.00 | 2124.00 | 2145.00 | +1.13% | 55,191 |
| 2025-09-17 | 2129.00 | 2134.00 | 2104.00 | 2121.00 | +0.09% | 42,094 |
| 2025-09-16 | 2119.00 | 2169.00 | 2114.00 | 2119.00 | -0.09% | 57,056 |
| 2025-09-15 | 2100.00 | 2126.00 | 2096.00 | 2121.00 | +1.48% | 37,297 |
| 2025-09-12 | 2109.00 | 2121.00 | 2067.00 | 2090.00 | -0.95% | 46,870 |
| 2025-09-11 | 2094.00 | 2116.00 | 2086.00 | 2110.00 | +0.81% | 45,238 |
| 2025-09-10 | 2091.00 | 2118.50 | 2072.00 | 2093.00 | -0.10% | 42,498 |
| 2025-09-09 | 2044.00 | 2113.00 | 2044.00 | 2095.00 | +2.50% | 65,032 |
| 2025-09-08 | 2044.00 | 2053.00 | 2026.00 | 2044.00 | +0.25% | 29,734 |
| 2025-09-05 | 2031.00 | 2050.00 | 1998.00 | 2039.00 | +0.99% | 60,934 |
| 2025-09-04 | 2050.00 | 2067.00 | 2003.00 | 2019.00 | -1.37% | 52,876 |
| 2025-09-03 | 2052.00 | 2074.00 | 2042.00 | 2047.00 | +0.34% | 50,988 |
| 2025-09-02 | 2056.00 | 2076.00 | 2022.00 | 2040.00 | -1.11% | 65,657 |
| 2025-09-01 | 2095.00 | 2105.00 | 2062.00 | 2063.00 | -1.34% | 41,466 |
| 2025-08-29 | 2120.00 | 2130.00 | 2091.00 | 2091.00 | -1.60% | 40,577 |
| 2025-08-28 | 2123.00 | 2182.00 | 2117.00 | 2125.00 | +0.28% | 60,619 |
| 2025-08-27 | 2075.00 | 2145.00 | 2074.00 | 2119.00 | +2.27% | 55,332 |
| 2025-08-26 | 2066.00 | 2101.00 | 2064.00 | 2072.00 | -0.43% | 76,834 |
| 2025-08-25 | 2093.00 | 2103.00 | 2074.00 | 2081.00 | -0.67% | 34,082 |
| 2025-08-22 | 2060.00 | 2102.00 | 2060.00 | 2095.00 | +1.21% | 44,408 |
| 2025-08-21 | 2091.00 | 2097.00 | 2062.00 | 2070.00 | -1.57% | 43,992 |
| 2025-08-20 | 2090.00 | 2113.00 | 2082.00 | 2103.00 | -0.14% | 42,810 |
| 2025-08-19 | 2072.00 | 2119.00 | 2071.00 | 2106.00 | +1.59% | 46,086 |
| 2025-08-18 | 2065.00 | 2073.00 | 2050.00 | 2073.00 | +0.39% | 46,005 |
| 2025-08-15 | 2079.00 | 2088.00 | 2058.00 | 2065.00 | -0.67% | 53,293 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+8.60%). Worst month: Mar (-4.65%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Hermes International SCA's (RMS.PA) latest close?
1635.50 on 2026-08-07, from the Closelook data lake's daily price record.
What is RMS.PA's 52-week high and low?
2300.00 high and 1465.50 low over the trailing 52 weeks, as of 2026-08-07.
What is Hermes International SCA's strongest and weakest month historically?
Historically, RMS.PA's strongest calendar month has been Jan (average +8.60%) and its weakest Mar (average -4.65%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 983 daily bars in the Closelook data lake.