U.S. markets closed

Ralph Lauren Corporation (RL)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
184.58+2.69 (+1.48%)
Al cierre: 04:00PM EDT
184.58 0.00 (0.00%)
Fuera de horario: 05:43PM EDT
Periodo de tiempo:
20 jun 2023 - 20 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
20 jun 2024182.50185.52181.36184.58184.58862,381
18 jun 2024181.72182.59180.13181.89181.89847,300
17 jun 2024179.36183.82179.32182.93182.93952,800
14 jun 2024184.53186.56179.67179.68179.68661,700
13 jun 2024186.27186.77183.51186.30186.30701,100
12 jun 2024188.62190.06186.29186.29186.29936,600
11 jun 2024187.54187.60183.46186.31186.31512,500
10 jun 2024180.62189.41180.50188.32188.321,094,500
07 jun 2024182.18183.13180.67181.77181.77644,700
06 jun 2024185.80186.82181.75181.98181.98728,700
05 jun 2024182.00184.53180.74184.41184.41627,200
04 jun 2024184.19185.57180.51181.14181.14851,800
03 jun 2024187.20187.56183.71185.28185.28920,500
31 may 2024186.17187.50184.98186.88186.881,191,600
30 may 2024184.00187.10183.34185.44185.441,131,200
29 may 2024180.41183.73178.63183.42183.42949,300
28 may 2024174.57181.71173.63181.25181.251,343,600
24 may 2024168.57173.64167.31173.45173.451,330,500
23 may 2024160.02171.40159.10169.57169.572,282,600
22 may 2024167.32168.86163.34164.20164.201,557,100
21 may 2024166.81168.43166.21168.00168.00929,800
20 may 2024167.53169.34165.37166.94166.941,059,500
17 may 2024166.63168.25166.05167.88167.88823,200
16 may 2024167.62168.82165.08166.09166.09995,100
15 may 2024167.25168.57165.98166.98166.98756,900
14 may 2024166.61167.82165.55166.31166.31611,500
13 may 2024168.27169.32165.53165.61165.61803,600
10 may 2024167.73168.15166.19167.15167.15752,000
09 may 2024165.15168.87164.72168.04168.04583,300
08 may 2024165.64167.20164.21165.16165.16685,000
07 may 2024167.53170.19166.69166.72166.72807,800
06 may 2024167.91168.45165.68166.66166.66729,700
03 may 2024166.36169.52166.36166.64166.64549,400
02 may 2024165.29165.71162.47164.92164.92748,900
01 may 2024163.23165.64161.81163.62163.621,212,100
30 abr 2024166.60166.86163.58163.64163.64831,700
29 abr 2024167.27168.64165.93167.03167.03674,200
26 abr 2024166.37168.27165.29166.48166.48704,200
25 abr 2024165.99167.09162.37166.93166.93823,100
24 abr 2024168.23170.92167.24168.21168.211,069,600
23 abr 2024162.79168.75162.76168.08168.081,260,800
22 abr 2024159.41162.69158.89161.97161.971,061,200
19 abr 2024157.19159.80156.91158.46158.46876,400
18 abr 2024159.74159.82157.00157.33157.331,079,500
17 abr 2024162.22162.88158.85159.25159.25720,100
16 abr 2024159.52161.67157.99160.89160.891,037,000
15 abr 2024162.61164.36159.79160.16160.16853,000
12 abr 2024163.65164.02160.11160.29160.291,319,900
11 abr 2024167.05167.28164.71165.02165.021,002,600
10 abr 2024167.56168.14166.00166.47166.47859,800
09 abr 2024170.61170.98166.95169.68169.681,423,500
08 abr 2024173.02174.50170.42170.66170.661,301,300
05 abr 2024171.69173.93171.65171.95171.95755,200
04 abr 2024175.28175.47170.62171.14171.14882,100
03 abr 2024175.63176.27172.26173.14173.141,146,800
02 abr 2024176.00177.85173.28176.19176.191,396,000
01 abr 2024186.22186.22183.75184.62184.62818,000
28 mar 2024186.01188.15185.65187.76187.76519,200
27 mar 2024184.39186.56184.20186.50186.50529,300
27 mar 20240.75 Dividendo
26 mar 2024184.82186.41182.68182.89182.14921,400
25 mar 2024187.30187.74182.15182.88182.13722,100
22 mar 2024188.65189.74187.30187.60186.83618,700
21 mar 2024191.12192.03188.92190.42189.64863,500
20 mar 2024184.48190.41184.48190.32189.541,126,100
19 mar 2024182.51185.08182.46184.31183.55784,100
18 mar 2024183.44184.22181.51182.99182.24939,100
15 mar 2024182.37183.52180.53181.60180.861,593,000
14 mar 2024183.81184.41180.90182.26181.511,004,700
13 mar 2024180.12183.77179.68182.81182.061,129,600
12 mar 2024178.38181.16177.39180.45179.711,359,000
11 mar 2024175.30178.94174.82178.39177.661,106,100
08 mar 2024179.87181.02175.12176.03175.311,204,000
07 mar 2024180.11181.05178.21179.71178.971,052,000
06 mar 2024181.07183.16177.90179.22178.491,458,800
05 mar 2024177.63181.56176.30180.32179.581,260,400
04 mar 2024179.99181.07177.24178.18177.452,092,400
01 mar 2024186.21187.96184.86184.99184.23695,700
29 feb 2024183.45186.99183.45185.92185.161,074,200
28 feb 2024181.10184.24180.42183.70182.95943,800
27 feb 2024187.28187.92181.44182.60181.851,404,700
26 feb 2024188.80189.91185.74186.99186.22837,300
23 feb 2024187.96190.41187.42188.44187.67829,600
22 feb 2024185.65187.87185.04187.13186.36750,200
21 feb 2024182.31185.29182.29184.08183.33756,700
20 feb 2024180.00183.38179.47183.35182.601,141,500
16 feb 2024180.00183.04179.76180.85180.11817,100
15 feb 2024179.01181.19176.75181.16180.421,165,000
14 feb 2024177.29177.75171.38177.70176.971,093,800
13 feb 2024173.42175.62171.85175.35174.631,357,100
12 feb 2024174.82178.32173.87177.80177.071,408,300
09 feb 2024170.55175.40169.60175.01174.291,760,000
08 feb 2024163.57173.94161.32171.85171.154,428,100
07 feb 2024147.65148.00146.00147.14146.541,170,900
06 feb 2024147.40148.84146.33147.34146.74933,600
05 feb 2024147.03147.53144.85147.43146.83602,300
02 feb 2024145.08147.99143.27147.77147.16925,700
01 feb 2024144.37146.67143.69146.36145.76597,100
31 ene 2024147.00147.00142.26143.67143.08693,600
30 ene 2024144.85147.23144.15146.46145.86760,700
*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...