NYSE:PRMB | Historical Stock Price | Primo Brands Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1992-06-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.63$1.50$3.59$8.57$20.50$49.031992-06-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$13.68$16.53795,500——
2019-12-30$13.49$16.30744,200——
2019-12-27$13.45$16.25529,600——
2019-12-26$13.36$16.14194,200——
2019-12-24$13.41$16.20102,600——
2019-12-23$13.50$16.31387,800——
2019-12-20$13.50$16.31727,700——
2019-12-19$13.27$16.03562,000——
2019-12-18$13.26$16.02726,600——
2019-12-17$13.02$15.73899,800——
2019-12-16$13.24$16.00893,400——
2019-12-13$13.28$16.04748,000——
2019-12-12$13.62$16.451,045,200——
2019-12-11$13.67$16.52401,200——
2019-12-10$13.63$16.47597,500——
2019-12-09$13.87$16.76471,200——
2019-12-06$13.76$16.62482,900——
2019-12-05$13.78$16.65753,000——
2019-12-04$13.63$16.47779,500——
2019-12-03$13.38$16.17476,600——
2019-12-02$13.39$16.18756,200——
2019-11-29$13.37$16.15187,600——
2019-11-27$13.41$16.20475,500——
2019-11-26$13.41$16.20355,200——
2019-11-25$13.38$16.17572,000——
2019-11-22$13.39$16.10973,400——
2019-11-21$13.10$15.76899,600——
2019-11-20$12.85$15.46869,400——
2019-11-19$12.82$15.421,362,600——
2019-11-18$12.73$15.31669,200——
2019-11-15$12.85$15.46552,800——
2019-11-14$12.89$15.50463,200——
2019-11-13$12.91$15.53430,000——
2019-11-12$12.85$15.46823,700——
2019-11-11$12.90$15.52540,000——
2019-11-08$12.66$15.231,663,800——
2019-11-07$12.64$15.201,980,700——
2019-11-06$12.95$15.581,338,200——
2019-11-05$13.08$15.73713,300——
2019-11-04$13.02$15.66888,500——
2019-11-01$13.14$15.80563,800——
2019-10-31$12.85$15.46745,600——
2019-10-30$12.64$15.20430,000——
2019-10-29$12.81$15.41355,400——
2019-10-28$12.89$15.50415,100——
2019-10-25$12.79$15.38335,100——
2019-10-24$12.83$15.43465,200——
2019-10-23$12.83$15.43361,300——
2019-10-22$12.81$15.41428,400——
2019-10-21$12.69$15.26410,500——
2019-10-18$12.51$15.05667,200——
2019-10-17$12.58$15.13380,800——
2019-10-16$12.58$15.13798,400——
2019-10-15$12.40$14.911,566,400——
2019-10-14$12.52$15.06561,100——
2019-10-11$12.79$15.38722,700——
2019-10-10$12.72$15.30448,700——
2019-10-09$12.72$15.30437,500——
2019-10-08$12.48$15.011,420,900——
2019-10-07$12.40$14.91689,900——
2019-10-04$12.61$15.17588,900——
2019-10-03$12.70$15.27968,800——
2019-10-02$12.37$14.88869,100——
2019-10-01$12.36$14.87966,300——
2019-09-30$12.47$15.00469,900——
2019-09-27$12.40$14.91665,100——
2019-09-26$12.59$15.14452,700——
2019-09-25$12.74$15.32483,600——
2019-09-24$12.73$15.31724,300——
2019-09-23$12.95$15.58380,900——
2019-09-20$12.89$15.50623,800——
2019-09-19$12.88$15.49373,700——
2019-09-18$12.96$15.59774,000——
2019-09-17$13.10$15.76714,000——
2019-09-16$13.37$16.08660,200——
2019-09-13$13.52$16.26721,700——
2019-09-12$13.58$16.331,092,200——
2019-09-11$13.58$16.331,279,300——
2019-09-10$13.43$16.151,274,300——
2019-09-09$13.02$15.66706,900——
2019-09-06$13.08$15.731,304,800——
2019-09-05$12.94$15.561,268,200——
2019-09-04$12.63$15.19681,100——
2019-09-03$12.54$15.081,087,300——
2019-08-30$12.61$15.171,480,600——
2019-08-29$12.16$14.63658,500——
2019-08-28$11.88$14.29829,600——
2019-08-27$11.83$14.231,079,800——
2019-08-26$12.01$14.44776,200——
2019-08-23$12.18$14.651,069,400——
2019-08-22$12.42$14.941,003,100——
2019-08-21$12.53$15.07933,600——
2019-08-20$12.39$14.90807,000——
2019-08-19$12.53$15.00606,400——
2019-08-16$12.44$14.89907,500——
2019-08-15$12.27$14.69975,400——
2019-08-14$12.02$14.391,966,900——
2019-08-13$12.20$14.601,435,800——
2019-08-12$12.25$14.661,210,200——
2019-08-09$12.66$15.151,644,200——
2019-08-08$13.30$15.921,665,100——
2019-08-07$12.31$14.731,737,000——
2019-08-06$12.45$14.901,068,600——
2019-08-05$12.44$14.89832,500——
2019-08-02$12.78$15.30513,700——
2019-08-01$12.80$15.32913,800——
2019-07-31$12.79$15.31730,200——
2019-07-30$12.90$15.44524,500——
2019-07-29$12.93$15.48541,100——
2019-07-26$12.85$15.38683,900——
2019-07-25$12.87$15.411,194,900——
2019-07-24$12.89$15.431,527,400——
2019-07-23$12.33$14.76767,800——
2019-07-22$12.29$14.71776,300——
2019-07-19$12.28$14.70801,400——
2019-07-18$12.60$15.081,176,200——
2019-07-17$12.61$15.09594,300——
2019-07-16$12.90$15.441,333,000——
2019-07-15$13.15$15.74568,900——
2019-07-12$12.99$15.55915,700——
2019-07-11$13.09$15.67509,900——
2019-07-10$13.18$15.78932,400——
2019-07-09$13.08$15.66619,900——
2019-07-08$13.14$15.731,062,900——
2019-07-05$13.22$15.82550,700——
2019-07-03$13.46$16.11301,500——
2019-07-02$13.47$16.12872,600——
2019-07-01$13.39$16.031,307,600——
2019-06-28$13.35$15.98887,000——
2019-06-27$13.14$15.733,093,700——
2019-06-26$13.07$15.64655,900——
2019-06-25$13.37$16.00510,700——
2019-06-24$13.40$16.04777,000——
2019-06-21$13.36$15.991,031,700——
2019-06-20$13.49$16.15941,100——
2019-06-19$13.79$16.51886,300——
2019-06-18$13.88$16.61940,500——
2019-06-17$13.86$16.591,250,100——
2019-06-14$13.76$16.471,498,400——
2019-06-13$13.74$16.451,733,500——
2019-06-12$13.39$16.03686,100——
2019-06-11$13.22$15.82392,000——
2019-06-10$13.27$15.88514,900——
2019-06-07$13.25$15.86588,800——
2019-06-06$13.21$15.81757,900——
2019-06-05$13.22$15.82874,100——
2019-06-04$13.22$15.821,718,500——
2019-06-03$13.19$15.791,557,100——
2019-05-31$13.02$15.581,412,900——
2019-05-30$12.85$15.381,303,300——
2019-05-29$13.00$15.491,757,600——
2019-05-28$13.05$15.551,252,400——
2019-05-24$13.29$15.83948,000——
2019-05-23$13.28$15.82916,300——
2019-05-22$13.38$15.942,006,700——
2019-05-21$13.41$15.983,179,500——
2019-05-20$13.58$16.181,529,900——
2019-05-17$13.93$16.601,238,500——
2019-05-16$13.85$16.502,894,100——
2019-05-15$13.83$16.481,559,000——
2019-05-14$14.02$16.70583,700——
2019-05-13$14.00$16.681,101,500——
2019-05-10$13.98$16.661,016,500——
2019-05-09$13.98$16.661,208,100——
2019-05-08$14.10$16.801,207,700——
2019-05-07$14.27$17.001,594,600——
2019-05-06$14.12$16.821,120,900——
2019-05-03$14.24$16.971,670,600——
2019-05-02$14.04$16.736,524,700——
2019-05-01$15.24$18.162,209,400——
2019-04-30$15.51$18.481,191,800——
2019-04-29$15.36$18.301,015,300——
2019-04-26$15.45$18.411,691,800——
2019-04-25$15.04$17.921,313,200——
2019-04-24$15.01$17.881,348,700——
2019-04-23$14.82$17.661,068,400——
2019-04-22$14.80$17.63754,200——
2019-04-18$14.87$17.721,198,200——
2019-04-17$14.82$17.66677,900——
2019-04-16$14.78$17.61850,800——
2019-04-15$15.01$17.88889,700——
2019-04-12$14.89$17.741,383,400——
2019-04-11$14.84$17.68418,100——
2019-04-10$14.79$17.62595,500——
2019-04-09$14.87$17.72558,400——
2019-04-08$14.87$17.72761,700——
2019-04-05$14.94$17.801,235,200——
2019-04-04$14.83$17.67458,500——
2019-04-03$14.77$17.60525,500——
2019-04-02$14.88$17.73742,300——
2019-04-01$14.82$17.661,074,200——
2019-03-29$14.61$17.41682,000——
2019-03-28$14.57$17.36445,600——
2019-03-27$14.63$17.43687,600——
2019-03-26$14.62$17.421,159,500——
2019-03-25$14.63$17.43726,100——
2019-03-22$14.67$17.481,584,500——
2019-03-21$14.94$17.80621,800——
2019-03-20$14.83$17.67845,300——
2019-03-19$15.04$17.92702,700——
2019-03-18$15.05$17.93536,200——
2019-03-15$15.00$17.87659,400——
2019-03-14$15.05$17.93504,600——
2019-03-13$15.06$17.941,043,700——
2019-03-12$15.00$17.871,169,800——
2019-03-11$15.19$18.101,415,500——
2019-03-08$14.85$17.62653,100——
2019-03-07$14.85$17.621,366,500——
2019-03-06$14.99$17.791,066,700——
2019-03-05$15.05$17.861,381,200——
2019-03-04$15.09$17.912,163,400——
2019-03-01$15.04$17.851,655,000——
2019-02-28$15.01$17.811,864,400——
2019-02-27$14.72$17.471,807,300——
2019-02-26$14.77$17.532,862,100——
2019-02-25$14.59$17.313,006,100——
2019-02-22$13.86$16.456,358,300——
2019-02-21$15.59$18.501,461,100——
2019-02-20$15.56$18.461,299,000——
2019-02-19$15.59$18.501,094,200——
2019-02-15$15.69$18.62696,000——
2019-02-14$15.61$18.521,021,200——
2019-02-13$15.77$18.71850,800——
2019-02-12$15.73$18.671,258,300——
2019-02-11$15.56$18.46989,700——
2019-02-08$15.48$18.37541,500——
2019-02-07$15.51$18.40851,100——
2019-02-06$15.53$18.431,417,200——
2019-02-05$15.56$18.461,049,800——
2019-02-04$15.55$18.45968,200——
2019-02-01$15.43$18.31819,500——
2019-01-31$15.18$18.01645,000——
2019-01-30$14.92$17.70381,500——
2019-01-29$14.91$17.69691,300——
2019-01-28$14.85$17.62726,200——
2019-01-25$15.05$17.86473,200——
2019-01-24$14.97$17.76690,300——
2019-01-23$15.03$17.84548,700——
2019-01-22$14.92$17.70793,900——
2019-01-18$15.08$17.89878,900——
2019-01-17$15.02$17.82630,100——
2019-01-16$14.98$17.78884,100——
2019-01-15$15.09$17.91469,400——
2019-01-14$15.13$17.95545,500——
2019-01-11$15.20$18.041,074,700——
2019-01-10$14.92$17.701,410,600——
2019-01-09$14.80$17.56968,700——
2019-01-08$14.88$17.661,583,600——
2019-01-07$14.71$17.461,185,100——
2019-01-04$14.50$17.211,018,600——
2019-01-03$14.16$16.801,465,000——
2019-01-02$14.28$16.953,174,500——