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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$15.68$19.27961,900——
2020-12-30$15.60$19.17579,700——
2020-12-29$15.63$19.21951,000——
2020-12-28$16.16$19.86697,600——
2020-12-24$16.00$19.66606,900——
2020-12-23$15.82$19.442,081,200——
2020-12-22$15.64$19.22532,700——
2020-12-21$15.67$19.26698,300——
2020-12-18$15.81$19.431,582,500——
2020-12-17$15.94$19.59625,600——
2020-12-16$15.87$19.50679,100——
2020-12-15$16.00$19.66838,900——
2020-12-14$16.11$19.80905,500——
2020-12-11$15.86$19.49914,100——
2020-12-10$16.18$19.88986,300——
2020-12-09$15.84$19.471,371,800——
2020-12-08$15.63$19.21650,000——
2020-12-07$15.49$19.04710,700——
2020-12-04$15.59$19.16496,000——
2020-12-03$15.49$19.04935,400——
2020-12-02$15.31$18.81586,500——
2020-12-01$15.29$18.79832,400——
2020-11-30$15.03$18.47948,500——
2020-11-27$15.02$18.46316,600——
2020-11-25$15.00$18.43998,100——
2020-11-24$14.93$18.35905,700——
2020-11-23$14.77$18.15650,200——
2020-11-20$14.79$18.10870,100——
2020-11-19$14.94$18.29800,700——
2020-11-18$14.86$18.191,693,100——
2020-11-17$15.08$18.461,261,100——
2020-11-16$15.10$18.481,509,900——
2020-11-13$14.91$18.25604,900——
2020-11-12$14.59$17.86965,000——
2020-11-11$14.86$18.191,722,100——
2020-11-10$14.71$18.001,973,900——
2020-11-09$14.67$17.951,534,200——
2020-11-06$13.93$17.051,734,800——
2020-11-05$14.00$17.133,001,000——
2020-11-04$13.43$16.44948,800——
2020-11-03$12.90$15.79954,600——
2020-11-02$12.72$15.57881,900——
2020-10-30$12.53$15.341,591,600——
2020-10-29$12.67$15.51758,700——
2020-10-28$12.72$15.57838,600——
2020-10-27$13.27$16.24558,000——
2020-10-26$13.74$16.82710,100——
2020-10-23$13.88$16.99374,300——
2020-10-22$13.83$16.93586,300——
2020-10-21$13.78$16.87709,800——
2020-10-20$13.94$17.06840,600——
2020-10-19$13.96$17.09787,700——
2020-10-16$14.21$17.39839,500——
2020-10-15$14.10$17.261,786,800——
2020-10-14$14.23$17.42508,700——
2020-10-13$14.40$17.62980,600——
2020-10-12$14.54$17.80824,700——
2020-10-09$14.40$17.62734,800——
2020-10-08$14.44$17.671,297,300——
2020-10-07$14.45$17.69792,100——
2020-10-06$14.25$17.44696,500——
2020-10-05$14.28$17.48899,200——
2020-10-02$14.20$17.38749,900——
2020-10-01$14.26$17.45836,900——
2020-09-30$14.20$17.38930,400——
2020-09-29$13.95$17.07782,800——
2020-09-28$14.19$17.37618,200——
2020-09-25$13.84$16.94832,600——
2020-09-24$13.71$16.78618,900——
2020-09-23$13.92$17.04786,100——
2020-09-22$14.38$17.60813,800——
2020-09-21$14.25$17.441,212,000——
2020-09-18$14.60$17.872,597,500——
2020-09-17$14.60$17.87959,200——
2020-09-16$14.45$17.69803,900——
2020-09-15$14.50$17.75928,400——
2020-09-14$14.44$17.671,253,900——
2020-09-11$14.00$17.131,038,900——
2020-09-10$13.67$16.73664,200——
2020-09-09$13.75$16.831,012,000——
2020-09-08$13.52$16.55971,300——
2020-09-04$13.92$17.04896,800——
2020-09-03$13.98$17.11934,400——
2020-09-02$14.12$17.281,185,300——
2020-09-01$14.01$17.15991,400——
2020-08-31$13.68$16.74700,600——
2020-08-28$14.00$17.13721,200——
2020-08-27$13.89$17.00752,100——
2020-08-26$13.97$17.10720,400——
2020-08-25$14.21$17.39799,500——
2020-08-24$14.30$17.50673,300——
2020-08-21$14.20$17.381,058,700——
2020-08-20$14.48$17.72654,400——
2020-08-19$14.57$17.83889,000——
2020-08-18$14.75$18.051,775,500——
2020-08-17$14.71$17.931,095,000——
2020-08-14$14.76$17.991,701,800——
2020-08-13$14.92$18.19856,300——
2020-08-12$15.09$18.391,866,000——
2020-08-11$14.89$18.151,590,000——
2020-08-10$14.57$17.761,753,000——
2020-08-07$14.32$17.45863,100——
2020-08-06$14.40$17.551,232,600——
2020-08-05$14.59$17.781,452,400——
2020-08-04$14.15$17.25893,100——
2020-08-03$14.14$17.24777,500——
2020-07-31$14.21$17.32737,900——
2020-07-30$14.30$17.43866,800——
2020-07-29$14.14$17.24611,200——
2020-07-28$14.08$17.16644,200——
2020-07-27$14.23$17.35865,200——
2020-07-24$13.92$16.97673,000——
2020-07-23$14.02$17.09810,900——
2020-07-22$14.11$17.20954,200——
2020-07-21$14.04$17.111,232,500——
2020-07-20$13.71$16.71733,400——
2020-07-17$13.71$16.71512,300——
2020-07-16$13.74$16.75810,900——
2020-07-15$13.81$16.831,124,600——
2020-07-14$13.72$16.721,311,400——
2020-07-13$13.24$16.141,020,600——
2020-07-10$13.28$16.191,067,500——
2020-07-09$13.43$16.371,449,200——
2020-07-08$13.50$16.461,266,900——
2020-07-07$13.64$16.631,365,700——
2020-07-06$13.81$16.831,231,800——
2020-07-02$13.74$16.751,160,900——
2020-07-01$13.74$16.751,663,100——
2020-06-30$13.75$16.761,869,200——
2020-06-29$13.41$16.352,263,100——
2020-06-26$13.63$16.6121,179,100——
2020-06-25$14.40$17.554,189,400——
2020-06-24$14.61$17.813,565,800——
2020-06-23$14.59$17.784,166,000——
2020-06-22$14.43$17.594,053,800——
2020-06-19$14.10$17.194,531,900——
2020-06-18$13.70$16.703,038,800——
2020-06-17$13.20$16.092,234,100——
2020-06-16$13.33$16.252,625,400——
2020-06-15$12.99$15.832,357,800——
2020-06-12$12.56$15.312,612,100——
2020-06-11$12.55$15.303,337,600——
2020-06-10$12.64$15.411,878,400——
2020-06-09$12.87$15.692,594,400——
2020-06-08$12.99$15.832,382,700——
2020-06-05$12.44$15.161,853,500——
2020-06-04$12.46$15.191,515,400——
2020-06-03$12.31$14.931,971,000——
2020-06-02$12.42$15.07992,300——
2020-06-01$12.45$15.101,311,600——
2020-05-29$12.03$14.59999,000——
2020-05-28$11.74$14.241,251,900——
2020-05-27$12.11$14.692,355,200——
2020-05-26$11.55$14.011,018,200——
2020-05-22$11.34$13.761,125,000——
2020-05-21$11.32$13.73939,900——
2020-05-20$11.56$14.021,755,100——
2020-05-19$11.03$13.381,873,700——
2020-05-18$10.55$12.801,003,600——
2020-05-15$10.08$12.23916,900——
2020-05-14$10.21$12.381,637,900——
2020-05-13$10.07$12.211,441,400——
2020-05-12$10.71$12.99956,200——
2020-05-11$10.67$12.941,776,600——
2020-05-08$11.31$13.722,022,400——
2020-05-07$10.75$13.042,637,600——
2020-05-06$9.49$11.512,031,000——
2020-05-05$9.85$11.951,289,800——
2020-05-04$9.76$11.841,460,300——
2020-05-01$10.06$12.201,225,400——
2020-04-30$10.26$12.45895,700——
2020-04-29$10.41$12.631,523,000——
2020-04-28$10.20$12.371,691,300——
2020-04-27$9.92$12.03813,000——
2020-04-24$9.73$11.80705,300——
2020-04-23$9.50$11.521,302,400——
2020-04-22$9.25$11.22963,900——
2020-04-21$9.31$11.291,321,900——
2020-04-20$9.64$11.691,489,100——
2020-04-17$9.66$11.721,050,400——
2020-04-16$9.36$11.351,238,200——
2020-04-15$9.06$10.991,652,300——
2020-04-14$9.66$11.72843,500——
2020-04-13$9.58$11.621,158,300——
2020-04-09$9.43$11.442,116,200——
2020-04-08$9.13$11.071,632,300——
2020-04-07$8.87$10.761,940,500——
2020-04-06$8.82$10.701,592,300——
2020-04-03$8.64$10.481,449,300——
2020-04-02$9.28$11.261,281,500——
2020-04-01$8.92$10.821,129,600——
2020-03-31$9.06$10.992,026,400——
2020-03-30$9.00$10.921,502,600——
2020-03-27$8.77$10.641,289,700——
2020-03-26$8.92$10.821,557,100——
2020-03-25$8.75$10.613,293,000——
2020-03-24$8.61$10.442,707,500——
2020-03-23$8.24$9.992,793,300——
2020-03-20$8.21$9.962,198,200——
2020-03-19$8.78$10.653,989,900——
2020-03-18$7.14$8.664,208,400——
2020-03-17$8.57$10.403,500,400——
2020-03-16$10.39$12.603,669,100——
2020-03-13$13.32$16.163,122,700——
2020-03-12$11.70$14.192,539,500——
2020-03-11$13.58$16.471,999,300——
2020-03-10$14.67$17.793,063,900——
2020-03-09$14.09$17.092,483,500——
2020-03-06$15.09$18.232,551,800——
2020-03-05$15.30$18.482,003,500——
2020-03-04$15.41$18.622,475,200——
2020-03-03$14.78$17.861,849,300——
2020-03-02$14.62$17.664,251,400——
2020-02-28$14.25$17.225,100,800——
2020-02-27$14.99$18.112,401,000——
2020-02-26$15.10$18.241,886,900——
2020-02-25$15.13$18.282,283,100——
2020-02-24$15.64$18.902,243,800——
2020-02-21$15.88$19.192,297,700——
2020-02-20$15.78$19.062,174,500——
2020-02-19$15.74$19.022,787,400——
2020-02-18$15.49$18.711,820,900——
2020-02-14$15.65$18.91931,700——
2020-02-13$15.82$19.111,151,100——
2020-02-12$15.73$19.001,030,100——
2020-02-11$15.79$19.08779,000——
2020-02-10$15.78$19.06909,400——
2020-02-07$15.63$18.88856,000——
2020-02-06$15.67$18.93997,100——
2020-02-05$15.65$18.911,667,300——
2020-02-04$15.48$18.701,175,500——
2020-02-03$15.43$18.641,227,500——
2020-01-31$15.29$18.473,178,400——
2020-01-30$14.68$17.74718,900——
2020-01-29$14.81$17.891,083,800——
2020-01-28$14.91$18.01854,000——
2020-01-27$14.79$17.871,612,200——
2020-01-24$14.89$17.99996,400——
2020-01-23$14.83$17.921,675,100——
2020-01-22$14.43$17.431,818,700——
2020-01-21$14.52$17.541,490,100——
2020-01-17$14.72$17.783,213,100——
2020-01-16$14.78$17.865,051,100——
2020-01-15$14.34$17.324,249,200——
2020-01-14$13.94$16.843,457,200——
2020-01-13$13.64$16.487,107,500——
2020-01-10$14.12$17.06776,900——
2020-01-09$13.91$16.81533,200——
2020-01-08$14.19$17.142,484,700——
2020-01-07$13.66$16.50610,400——
2020-01-06$13.77$16.64732,100——
2020-01-03$13.81$16.68755,200——
2020-01-02$13.69$16.54882,300——