Ralph Lauren Corp (PRL.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:21PM CEST
Time period:
08 July 2023 - 08 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 July 2024 | 155.46 | 162.10 | 155.46 | 162.10 | 162.10 | 7 |
| 05 July 2024 | 155.08 | 155.18 | 154.28 | 154.76 | 154.76 | - |
| 04 July 2024 | 155.44 | 155.66 | 155.18 | 155.18 | 155.18 | - |
| 03 July 2024 | 156.96 | 157.10 | 155.46 | 155.46 | 155.46 | - |
| 02 July 2024 | 160.22 | 160.58 | 158.24 | 158.24 | 158.24 | - |
| 01 July 2024 | 163.00 | 163.04 | 158.66 | 160.24 | 160.24 | - |
| 28 June 2024 | 161.96 | 163.38 | 161.48 | 162.58 | 162.58 | - |
| 28 June 2024 | 0.825 Dividend | |||||
| 27 June 2024 | 163.22 | 165.80 | 163.20 | 164.76 | 163.93 | - |
| 26 June 2024 | 170.22 | 170.48 | 167.84 | 167.96 | 167.12 | - |
| 25 June 2024 | 171.62 | 173.98 | 170.98 | 170.98 | 170.12 | - |
| 24 June 2024 | 170.52 | 172.02 | 169.84 | 171.68 | 170.82 | - |
| 21 June 2024 | 172.30 | 172.70 | 169.90 | 170.18 | 169.33 | - |
| 20 June 2024 | 169.30 | 172.92 | 169.30 | 172.92 | 172.05 | - |
| 19 June 2024 | 169.24 | 169.26 | 168.90 | 168.94 | 168.09 | - |
| 18 June 2024 | 170.64 | 170.64 | 167.94 | 168.38 | 167.54 | - |
| 17 June 2024 | 167.76 | 170.60 | 167.34 | 170.32 | 169.47 | - |
| 14 June 2024 | 173.52 | 174.10 | 169.10 | 169.10 | 168.25 | - |
| 13 June 2024 | 172.24 | 172.58 | 170.66 | 172.58 | 171.72 | - |
| 12 June 2024 | 173.54 | 174.82 | 173.18 | 173.18 | 172.31 | - |
| 11 June 2024 | 174.60 | 174.66 | 171.26 | 172.32 | 171.46 | - |
| 10 June 2024 | 169.08 | 175.18 | 168.50 | 174.92 | 174.04 | - |
| 07 June 2024 | 167.28 | 169.12 | 166.98 | 169.12 | 168.27 | - |
| 06 June 2024 | 166.80 | 170.62 | 166.80 | 168.14 | 167.30 | - |
| 05 June 2024 | 166.92 | 168.56 | 166.58 | 168.30 | 167.46 | - |
| 04 June 2024 | 169.80 | 169.92 | 166.48 | 167.24 | 166.40 | - |
| 03 June 2024 | 172.62 | 172.94 | 169.02 | 170.02 | 169.17 | - |
| 31 May 2024 | 171.44 | 172.38 | 170.30 | 171.90 | 171.04 | - |
| 30 May 2024 | 168.46 | 172.10 | 168.24 | 172.08 | 171.22 | - |
| 29 May 2024 | 166.46 | 169.18 | 165.90 | 169.18 | 168.33 | - |
| 28 May 2024 | 158.60 | 166.40 | 158.58 | 166.40 | 165.57 | - |
| 27 May 2024 | 159.80 | 159.80 | 157.96 | 158.98 | 158.18 | - |
| 24 May 2024 | 156.94 | 159.42 | 156.46 | 157.64 | 156.85 | - |
| 23 May 2024 | 151.76 | 157.82 | 148.86 | 155.78 | 155.00 | - |
| 22 May 2024 | 154.82 | 155.86 | 152.16 | 152.16 | 151.40 | - |
| 21 May 2024 | 153.48 | 153.98 | 153.04 | 153.32 | 152.55 | - |
| 20 May 2024 | 154.40 | 155.18 | 152.10 | 153.20 | 152.43 | - |
| 17 May 2024 | 153.20 | 154.72 | 153.12 | 154.16 | 153.39 | - |
| 16 May 2024 | 153.58 | 155.10 | 152.32 | 152.32 | 151.56 | - |
| 15 May 2024 | 153.72 | 154.22 | 152.86 | 152.86 | 152.09 | - |
| 14 May 2024 | 153.56 | 154.76 | 153.44 | 153.94 | 153.17 | - |
| 13 May 2024 | 155.24 | 156.52 | 153.60 | 153.60 | 152.83 | - |
| 10 May 2024 | 156.50 | 156.66 | 154.58 | 154.62 | 153.85 | - |
| 09 May 2024 | 153.60 | 156.40 | 153.56 | 156.38 | 155.60 | - |
| 08 May 2024 | 155.20 | 155.30 | 153.22 | 153.54 | 152.77 | - |
| 07 May 2024 | 154.82 | 157.64 | 154.16 | 156.52 | 155.74 | - |
| 06 May 2024 | 154.98 | 155.24 | 154.08 | 154.54 | 153.77 | - |
| 03 May 2024 | 154.52 | 157.32 | 154.50 | 155.24 | 154.46 | - |
| 02 May 2024 | 152.62 | 154.52 | 152.58 | 153.56 | 152.79 | - |
| 30 Apr 2024 | 156.92 | 157.00 | 154.10 | 154.28 | 153.51 | - |
| 29 Apr 2024 | 155.66 | 157.50 | 155.30 | 155.30 | 154.52 | - |
| 26 Apr 2024 | 155.80 | 156.04 | 155.04 | 155.48 | 154.70 | - |
| 25 Apr 2024 | 156.74 | 156.74 | 151.88 | 155.70 | 154.92 | - |
| 24 Apr 2024 | 157.26 | 159.10 | 156.28 | 157.32 | 156.53 | - |
| 23 Apr 2024 | 151.90 | 156.98 | 151.74 | 156.98 | 156.19 | - |
| 22 Apr 2024 | 148.90 | 152.42 | 148.90 | 152.42 | 151.66 | - |
| 19 Apr 2024 | 147.06 | 149.58 | 146.60 | 148.56 | 147.82 | - |
| 18 Apr 2024 | 149.48 | 149.80 | 147.60 | 148.10 | 147.36 | - |
| 17 Apr 2024 | 151.50 | 152.90 | 149.34 | 149.70 | 148.95 | - |
| 16 Apr 2024 | 150.62 | 151.34 | 149.48 | 150.44 | 149.69 | - |
| 15 Apr 2024 | 150.96 | 153.74 | 150.80 | 151.18 | 150.42 | - |
| 12 Apr 2024 | 154.10 | 154.94 | 151.00 | 151.84 | 151.08 | - |
| 11 Apr 2024 | 154.96 | 155.22 | 154.54 | 154.76 | 153.99 | - |
| 10 Apr 2024 | 156.46 | 156.52 | 154.72 | 154.86 | 154.08 | - |
| 09 Apr 2024 | 157.16 | 157.24 | 155.00 | 156.22 | 155.44 | - |
| 08 Apr 2024 | 158.56 | 159.10 | 157.18 | 157.18 | 156.39 | - |
| 05 Apr 2024 | 158.14 | 160.16 | 158.06 | 160.04 | 159.24 | - |
| 04 Apr 2024 | 160.26 | 160.94 | 158.48 | 158.92 | 158.12 | - |
| 03 Apr 2024 | 163.28 | 164.30 | 160.42 | 160.42 | 159.62 | - |
| 02 Apr 2024 | 165.74 | 166.24 | 162.60 | 163.38 | 162.56 | - |
| 28 Mar 2024 | 172.20 | 174.20 | 172.20 | 174.20 | 173.33 | - |
| 27 Mar 2024 | 168.64 | 171.52 | 168.58 | 171.52 | 170.66 | - |
| 27 Mar 2024 | 0.75 Dividend | |||||
| 26 Mar 2024 | 168.62 | 170.18 | 168.60 | 169.50 | 167.91 | - |
| 25 Mar 2024 | 173.16 | 173.42 | 168.38 | 168.38 | 166.80 | - |
| 22 Mar 2024 | 175.48 | 175.90 | 173.86 | 174.54 | 172.90 | - |
| 21 Mar 2024 | 174.56 | 175.32 | 174.28 | 174.80 | 173.16 | - |
| 20 Mar 2024 | 169.48 | 174.14 | 168.98 | 173.56 | 171.93 | - |
| 19 Mar 2024 | 168.38 | 170.22 | 167.84 | 169.12 | 167.53 | - |
| 18 Mar 2024 | 166.76 | 169.02 | 166.56 | 167.58 | 166.00 | - |
| 15 Mar 2024 | 166.94 | 168.08 | 166.62 | 166.62 | 165.05 | - |
| 14 Mar 2024 | 167.30 | 168.50 | 166.90 | 166.90 | 165.33 | - |
| 13 Mar 2024 | 165.04 | 167.72 | 165.04 | 167.16 | 165.59 | - |
| 12 Mar 2024 | 163.24 | 164.94 | 163.00 | 164.54 | 162.99 | - |
| 11 Mar 2024 | 161.06 | 163.70 | 160.18 | 163.70 | 162.16 | - |
| 08 Mar 2024 | 164.14 | 164.36 | 160.76 | 161.20 | 159.68 | - |
| 07 Mar 2024 | 164.32 | 166.10 | 163.28 | 164.86 | 163.31 | - |
| 06 Mar 2024 | 166.12 | 167.80 | 164.16 | 164.16 | 162.62 | - |
| 05 Mar 2024 | 163.78 | 167.06 | 163.74 | 165.64 | 164.08 | - |
| 04 Mar 2024 | 170.30 | 171.46 | 163.40 | 163.40 | 161.86 | - |
| 01 Mar 2024 | 172.24 | 173.10 | 171.08 | 171.08 | 169.47 | - |
| 29 Feb 2024 | 169.42 | 172.52 | 168.38 | 172.26 | 170.64 | - |
| 28 Feb 2024 | 168.50 | 169.78 | 166.00 | 169.34 | 167.75 | - |
| 27 Feb 2024 | 172.20 | 172.44 | 167.90 | 167.90 | 166.32 | - |
| 26 Feb 2024 | 173.84 | 174.72 | 171.66 | 172.26 | 170.64 | - |
| 23 Feb 2024 | 173.04 | 175.36 | 172.54 | 174.14 | 172.50 | - |
| 22 Feb 2024 | 170.14 | 173.36 | 170.10 | 172.92 | 171.29 | - |
| 21 Feb 2024 | 169.36 | 171.10 | 169.08 | 169.74 | 168.14 | - |
| 20 Feb 2024 | 166.10 | 169.42 | 165.16 | 169.42 | 167.83 | - |
| 19 Feb 2024 | 167.90 | 168.02 | 165.00 | 166.78 | 165.21 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.