Ralph Lauren Corporation (RL)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 jul 2023 - 26 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 163.79 | 169.58 | 162.66 | 168.10 | 168.10 | 554,921 |
| 25 jul 2024 | 164.13 | 164.45 | 159.05 | 161.14 | 161.14 | 724,900 |
| 24 jul 2024 | 166.68 | 167.75 | 163.22 | 163.91 | 163.91 | 576,400 |
| 23 jul 2024 | 167.49 | 170.04 | 166.55 | 167.01 | 167.01 | 395,300 |
| 22 jul 2024 | 166.64 | 168.36 | 163.45 | 168.21 | 168.21 | 585,500 |
| 19 jul 2024 | 167.14 | 168.36 | 165.00 | 165.31 | 165.31 | 812,100 |
| 18 jul 2024 | 170.60 | 174.20 | 167.22 | 167.77 | 167.77 | 659,200 |
| 17 jul 2024 | 170.36 | 173.02 | 168.82 | 169.72 | 169.72 | 1,061,500 |
| 16 jul 2024 | 171.99 | 174.41 | 169.37 | 173.19 | 173.19 | 1,193,700 |
| 15 jul 2024 | 177.79 | 179.98 | 170.62 | 171.06 | 171.06 | 1,120,700 |
| 12 jul 2024 | 185.82 | 185.82 | 181.03 | 181.58 | 181.58 | 599,600 |
| 11 jul 2024 | 180.74 | 184.74 | 180.68 | 183.94 | 183.94 | 795,900 |
| 10 jul 2024 | 180.42 | 180.86 | 176.55 | 178.98 | 178.98 | 963,600 |
| 09 jul 2024 | 177.46 | 180.98 | 176.53 | 179.49 | 179.49 | 943,400 |
| 08 jul 2024 | 170.23 | 177.11 | 170.04 | 177.07 | 177.07 | 1,226,500 |
| 05 jul 2024 | 167.21 | 169.23 | 166.55 | 168.67 | 168.67 | 825,100 |
| 03 jul 2024 | 169.08 | 169.42 | 167.07 | 167.72 | 167.72 | 438,200 |
| 02 jul 2024 | 171.91 | 172.62 | 168.64 | 168.74 | 168.74 | 887,700 |
| 01 jul 2024 | 175.65 | 176.00 | 169.44 | 172.07 | 172.07 | 867,700 |
| 28 jun 2024 | 171.04 | 175.43 | 171.04 | 175.06 | 175.06 | 1,153,200 |
| 28 jun 2024 | 0.825 Dividendo | |||||
| 27 jun 2024 | 177.54 | 179.25 | 175.48 | 175.87 | 175.04 | 781,800 |
| 26 jun 2024 | 181.85 | 182.24 | 178.87 | 179.84 | 179.00 | 685,200 |
| 25 jun 2024 | 185.06 | 186.23 | 182.07 | 182.24 | 181.39 | 699,100 |
| 24 jun 2024 | 182.40 | 184.73 | 181.49 | 183.96 | 183.10 | 574,900 |
| 21 jun 2024 | 184.21 | 184.46 | 180.60 | 182.61 | 181.75 | 2,172,100 |
| 20 jun 2024 | 182.50 | 185.52 | 181.36 | 184.58 | 183.71 | 930,700 |
| 18 jun 2024 | 181.72 | 182.59 | 180.13 | 181.89 | 181.04 | 847,300 |
| 17 jun 2024 | 179.36 | 183.82 | 179.32 | 182.93 | 182.07 | 952,800 |
| 14 jun 2024 | 184.53 | 186.56 | 179.67 | 179.68 | 178.84 | 661,700 |
| 13 jun 2024 | 186.27 | 186.77 | 183.51 | 186.30 | 185.43 | 701,100 |
| 12 jun 2024 | 188.62 | 190.06 | 186.29 | 186.29 | 185.42 | 936,600 |
| 11 jun 2024 | 187.54 | 187.60 | 183.46 | 186.31 | 185.44 | 512,500 |
| 10 jun 2024 | 180.62 | 189.41 | 180.50 | 188.32 | 187.44 | 1,094,500 |
| 07 jun 2024 | 182.18 | 183.13 | 180.67 | 181.77 | 180.92 | 644,700 |
| 06 jun 2024 | 185.80 | 186.82 | 181.75 | 181.98 | 181.13 | 728,700 |
| 05 jun 2024 | 182.00 | 184.53 | 180.74 | 184.41 | 183.54 | 627,200 |
| 04 jun 2024 | 184.19 | 185.57 | 180.51 | 181.14 | 180.29 | 851,800 |
| 03 jun 2024 | 187.20 | 187.56 | 183.71 | 185.28 | 184.41 | 920,500 |
| 31 may 2024 | 186.17 | 187.50 | 184.98 | 186.88 | 186.00 | 1,191,600 |
| 30 may 2024 | 184.00 | 187.10 | 183.34 | 185.44 | 184.57 | 1,131,200 |
| 29 may 2024 | 180.41 | 183.73 | 178.63 | 183.42 | 182.56 | 949,300 |
| 28 may 2024 | 174.57 | 181.71 | 173.63 | 181.25 | 180.40 | 1,343,600 |
| 24 may 2024 | 168.57 | 173.64 | 167.31 | 173.45 | 172.64 | 1,330,500 |
| 23 may 2024 | 160.02 | 171.40 | 159.10 | 169.57 | 168.77 | 2,282,600 |
| 22 may 2024 | 167.32 | 168.86 | 163.34 | 164.20 | 163.43 | 1,557,100 |
| 21 may 2024 | 166.81 | 168.43 | 166.21 | 168.00 | 167.21 | 929,800 |
| 20 may 2024 | 167.53 | 169.34 | 165.37 | 166.94 | 166.16 | 1,059,500 |
| 17 may 2024 | 166.63 | 168.25 | 166.05 | 167.88 | 167.09 | 823,200 |
| 16 may 2024 | 167.62 | 168.82 | 165.08 | 166.09 | 165.31 | 995,100 |
| 15 may 2024 | 167.25 | 168.57 | 165.98 | 166.98 | 166.20 | 756,900 |
| 14 may 2024 | 166.61 | 167.82 | 165.55 | 166.31 | 165.53 | 611,500 |
| 13 may 2024 | 168.27 | 169.32 | 165.53 | 165.61 | 164.83 | 803,600 |
| 10 may 2024 | 167.73 | 168.15 | 166.19 | 167.15 | 166.37 | 752,000 |
| 09 may 2024 | 165.15 | 168.87 | 164.72 | 168.04 | 167.25 | 583,300 |
| 08 may 2024 | 165.64 | 167.20 | 164.21 | 165.16 | 164.39 | 685,000 |
| 07 may 2024 | 167.53 | 170.19 | 166.69 | 166.72 | 165.94 | 807,800 |
| 06 may 2024 | 167.91 | 168.45 | 165.68 | 166.66 | 165.88 | 729,700 |
| 03 may 2024 | 166.36 | 169.52 | 166.36 | 166.64 | 165.86 | 549,400 |
| 02 may 2024 | 165.29 | 165.71 | 162.47 | 164.92 | 164.15 | 748,900 |
| 01 may 2024 | 163.23 | 165.64 | 161.81 | 163.62 | 162.85 | 1,212,100 |
| 30 abr 2024 | 166.60 | 166.86 | 163.58 | 163.64 | 162.87 | 831,700 |
| 29 abr 2024 | 167.27 | 168.64 | 165.93 | 167.03 | 166.25 | 674,200 |
| 26 abr 2024 | 166.37 | 168.27 | 165.29 | 166.48 | 165.70 | 704,200 |
| 25 abr 2024 | 165.99 | 167.09 | 162.37 | 166.93 | 166.15 | 823,100 |
| 24 abr 2024 | 168.23 | 170.92 | 167.24 | 168.21 | 167.42 | 1,069,600 |
| 23 abr 2024 | 162.79 | 168.75 | 162.76 | 168.08 | 167.29 | 1,260,800 |
| 22 abr 2024 | 159.41 | 162.69 | 158.89 | 161.97 | 161.21 | 1,061,200 |
| 19 abr 2024 | 157.19 | 159.80 | 156.91 | 158.46 | 157.72 | 876,400 |
| 18 abr 2024 | 159.74 | 159.82 | 157.00 | 157.33 | 156.59 | 1,079,500 |
| 17 abr 2024 | 162.22 | 162.88 | 158.85 | 159.25 | 158.50 | 720,100 |
| 16 abr 2024 | 159.52 | 161.67 | 157.99 | 160.89 | 160.14 | 1,037,000 |
| 15 abr 2024 | 162.61 | 164.36 | 159.79 | 160.16 | 159.41 | 853,000 |
| 12 abr 2024 | 163.65 | 164.02 | 160.11 | 160.29 | 159.54 | 1,319,900 |
| 11 abr 2024 | 167.05 | 167.28 | 164.71 | 165.02 | 164.25 | 1,002,600 |
| 10 abr 2024 | 167.56 | 168.14 | 166.00 | 166.47 | 165.69 | 859,800 |
| 09 abr 2024 | 170.61 | 170.98 | 166.95 | 169.68 | 168.88 | 1,423,500 |
| 08 abr 2024 | 173.02 | 174.50 | 170.42 | 170.66 | 169.86 | 1,301,300 |
| 05 abr 2024 | 171.69 | 173.93 | 171.65 | 171.95 | 171.14 | 755,200 |
| 04 abr 2024 | 175.28 | 175.47 | 170.62 | 171.14 | 170.34 | 882,100 |
| 03 abr 2024 | 175.63 | 176.27 | 172.26 | 173.14 | 172.33 | 1,146,800 |
| 02 abr 2024 | 176.00 | 177.85 | 173.28 | 176.19 | 175.36 | 1,396,000 |
| 01 abr 2024 | 186.22 | 186.22 | 183.75 | 184.62 | 183.75 | 818,000 |
| 28 mar 2024 | 186.01 | 188.15 | 185.65 | 187.76 | 186.88 | 519,200 |
| 27 mar 2024 | 184.39 | 186.56 | 184.20 | 186.50 | 185.63 | 529,300 |
| 27 mar 2024 | 0.75 Dividendo | |||||
| 26 mar 2024 | 184.82 | 186.41 | 182.68 | 182.89 | 181.29 | 921,400 |
| 25 mar 2024 | 187.30 | 187.74 | 182.15 | 182.88 | 181.28 | 722,100 |
| 22 mar 2024 | 188.65 | 189.74 | 187.30 | 187.60 | 185.95 | 618,700 |
| 21 mar 2024 | 191.12 | 192.03 | 188.92 | 190.42 | 188.75 | 863,500 |
| 20 mar 2024 | 184.48 | 190.41 | 184.48 | 190.32 | 188.65 | 1,126,100 |
| 19 mar 2024 | 182.51 | 185.08 | 182.46 | 184.31 | 182.69 | 784,100 |
| 18 mar 2024 | 183.44 | 184.22 | 181.51 | 182.99 | 181.38 | 939,100 |
| 15 mar 2024 | 182.37 | 183.52 | 180.53 | 181.60 | 180.01 | 1,593,000 |
| 14 mar 2024 | 183.81 | 184.41 | 180.90 | 182.26 | 180.66 | 1,004,700 |
| 13 mar 2024 | 180.12 | 183.77 | 179.68 | 182.81 | 181.21 | 1,129,600 |
| 12 mar 2024 | 178.38 | 181.16 | 177.39 | 180.45 | 178.87 | 1,359,000 |
| 11 mar 2024 | 175.30 | 178.94 | 174.82 | 178.39 | 176.83 | 1,106,100 |
| 08 mar 2024 | 179.87 | 181.02 | 175.12 | 176.03 | 174.49 | 1,204,000 |
| 07 mar 2024 | 180.11 | 181.05 | 178.21 | 179.71 | 178.13 | 1,052,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.