Italia markets open in 7 hours 35 minutes

Ralph Lauren Corporation (RL)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
168,08+6,11 (+3,77%)
Alla chiusura: 04:00PM EDT
167,33 -0,75 (-0,45%)
Dopo ore: 06:54PM EDT
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 2024162,79168,74162,76168,08168,081.259.934
22 apr 2024159,41162,69158,89161,97161,971.061.200
19 apr 2024157,19159,80156,91158,46158,46876.400
18 apr 2024159,74159,82157,00157,33157,331.079.500
17 apr 2024162,22162,88158,85159,25159,25720.100
16 apr 2024159,52161,67157,99160,89160,891.037.000
15 apr 2024162,61164,36159,79160,16160,16853.000
12 apr 2024163,65164,02160,11160,29160,291.319.900
11 apr 2024167,05167,28164,71165,02165,021.002.600
10 apr 2024167,56168,14166,00166,47166,47859.800
09 apr 2024170,61170,98166,95169,68169,681.423.500
08 apr 2024173,02174,50170,42170,66170,661.301.300
05 apr 2024171,69173,93171,65171,95171,95755.200
04 apr 2024175,28175,47170,62171,14171,14882.100
03 apr 2024175,63176,27172,26173,14173,141.146.800
02 apr 2024176,00177,85173,28176,19176,191.396.000
01 apr 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 gen 2024147,00147,00142,26143,67143,08693.600
30 gen 2024144,85147,23144,15146,46145,86760.700
29 gen 2024144,01145,69143,71145,45144,85581.700
26 gen 2024144,33144,84141,52144,10143,51899.400
25 gen 2024139,63142,23139,49141,85141,27673.500
24 gen 2024140,37141,29138,90139,03138,46481.300
23 gen 2024140,85141,04138,21139,54138,97547.700
22 gen 2024138,58140,10137,98140,09139,52744.100
19 gen 2024137,63139,12136,14138,09137,52743.500
18 gen 2024137,62138,09134,90138,00137,43618.100
17 gen 2024136,72138,31135,91136,84136,28840.400
16 gen 2024136,75138,40135,17137,62137,061.026.000
12 gen 2024141,49141,59136,86138,02137,451.258.700
11 gen 2024142,94143,14140,72142,53141,95570.500
10 gen 2024142,89144,80141,94143,76143,17562.900
09 gen 2024144,07145,05142,92143,11142,52633.200
08 gen 2024143,35146,12143,35145,30144,70491.200
05 gen 2024143,38145,14142,90142,92142,33626.100
04 gen 2024145,12145,12142,34142,64142,06852.900
03 gen 2024144,29145,07142,31142,59142,01795.000
02 gen 2024143,66146,85143,22146,03145,43801.600
29 dic 2023145,19146,67143,59144,20143,61771.900
28 dic 2023145,13146,15144,88145,70145,10430.600
28 dic 20230.75 Dividendo
27 dic 2023145,98146,26144,77145,63144,29505.900
26 dic 2023146,12146,99145,74145,95144,60727.400
22 dic 2023144,93146,53143,31145,47144,13720.700
21 dic 2023146,68148,04146,09147,92146,55851.700
20 dic 2023145,37147,77145,26145,55144,21992.700
19 dic 2023143,99147,04143,73146,41145,061.103.400
18 dic 2023140,86144,00140,86143,59142,261.024.500
15 dic 2023141,39142,64140,43141,05139,751.334.600
14 dic 2023140,69144,05140,29141,85140,541.083.900
13 dic 2023135,59139,41135,22138,39137,11798.300
12 dic 2023136,25137,00134,27135,34134,09627.400
11 dic 2023132,40135,12132,13134,25133,01678.500
08 dic 2023130,77132,47130,77131,76130,54388.700
07 dic 2023129,37132,09129,03131,17129,96460.600
06 dic 2023129,83131,30129,36129,48128,28418.300
05 dic 2023128,50129,97127,68129,10127,91598.300
04 dic 2023133,00134,25128,50129,17127,98967.600
01 dic 2023129,08133,80128,53133,63132,401.319.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...