Ralph Lauren Corp (PRL.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 04:42PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 153.42 | 155.38 | 153.42 | 155.26 | 155.26 | - |
| 02 May 2024 | 151.46 | 153.36 | 151.46 | 153.36 | 153.36 | - |
| 30 Apr 2024 | 155.80 | 155.80 | 152.98 | 152.98 | 152.98 | 30 |
| 29 Apr 2024 | 154.50 | 155.40 | 154.44 | 154.44 | 154.44 | - |
| 26 Apr 2024 | 154.78 | 154.78 | 154.52 | 154.52 | 154.52 | - |
| 25 Apr 2024 | 155.56 | 155.56 | 152.24 | 152.24 | 152.24 | - |
| 24 Apr 2024 | 156.14 | 156.94 | 155.10 | 156.92 | 156.92 | - |
| 23 Apr 2024 | 150.94 | 150.94 | 150.80 | 150.80 | 150.80 | - |
| 22 Apr 2024 | 147.90 | 147.90 | 147.90 | 147.90 | 147.90 | - |
| 19 Apr 2024 | 145.84 | 148.28 | 145.84 | 147.70 | 147.70 | - |
| 18 Apr 2024 | 148.34 | 148.68 | 147.20 | 147.30 | 147.30 | - |
| 17 Apr 2024 | 150.48 | 150.84 | 148.94 | 148.94 | 148.94 | - |
| 16 Apr 2024 | 149.56 | 151.56 | 148.86 | 151.56 | 151.56 | - |
| 15 Apr 2024 | 149.80 | 151.22 | 149.80 | 150.94 | 150.94 | - |
| 12 Apr 2024 | 152.96 | 152.96 | 152.96 | 152.96 | 152.96 | - |
| 11 Apr 2024 | 153.76 | 154.68 | 153.76 | 154.14 | 154.14 | - |
| 10 Apr 2024 | 155.22 | 155.22 | 154.36 | 154.36 | 154.36 | - |
| 09 Apr 2024 | 155.96 | 155.96 | 154.90 | 154.90 | 154.90 | - |
| 08 Apr 2024 | 157.40 | 157.54 | 157.40 | 157.54 | 157.54 | - |
| 05 Apr 2024 | 157.04 | 157.04 | 157.04 | 157.04 | 157.04 | - |
| 04 Apr 2024 | 159.04 | 159.04 | 159.04 | 159.04 | 159.04 | - |
| 03 Apr 2024 | 162.02 | 162.16 | 162.02 | 162.16 | 162.16 | - |
| 02 Apr 2024 | 164.54 | 164.54 | 164.54 | 164.54 | 164.54 | - |
| 28 Mar 2024 | 171.62 | 173.28 | 171.62 | 173.28 | 173.28 | 25 |
| 27 Mar 2024 | 168.04 | 168.04 | 168.04 | 168.04 | 168.04 | - |
| 27 Mar 2024 | 0.75 Dividend | |||||
| 26 Mar 2024 | 168.16 | 168.16 | 168.16 | 168.16 | 167.41 | - |
| 25 Mar 2024 | 172.86 | 173.68 | 172.58 | 172.58 | 171.81 | 80 |
| 22 Mar 2024 | 175.04 | 175.30 | 173.06 | 173.86 | 173.08 | - |
| 21 Mar 2024 | 174.02 | 174.24 | 174.02 | 174.24 | 173.46 | - |
| 20 Mar 2024 | 169.02 | 173.60 | 169.02 | 173.60 | 172.83 | - |
| 19 Mar 2024 | 167.92 | 168.94 | 167.68 | 168.94 | 168.19 | - |
| 18 Mar 2024 | 166.38 | 167.88 | 166.38 | 167.44 | 166.69 | - |
| 15 Mar 2024 | 166.40 | 166.64 | 166.40 | 166.64 | 165.90 | - |
| 14 Mar 2024 | 166.80 | 166.80 | 166.80 | 166.80 | 166.06 | - |
| 13 Mar 2024 | 164.62 | 166.82 | 164.52 | 166.82 | 166.08 | - |
| 12 Mar 2024 | 162.80 | 165.12 | 162.60 | 164.50 | 163.77 | 50 |
| 11 Mar 2024 | 160.22 | 161.72 | 159.14 | 161.72 | 161.00 | - |
| 08 Mar 2024 | 162.88 | 163.58 | 160.70 | 160.70 | 159.98 | - |
| 07 Mar 2024 | 162.90 | 164.40 | 162.90 | 164.40 | 163.67 | - |
| 06 Mar 2024 | 164.84 | 167.50 | 163.58 | 163.58 | 162.85 | - |
| 05 Mar 2024 | 162.58 | 166.46 | 162.58 | 165.08 | 164.34 | - |
| 04 Mar 2024 | 168.96 | 168.96 | 163.12 | 163.12 | 162.39 | - |
| 01 Mar 2024 | 171.00 | 172.10 | 171.00 | 172.10 | 171.33 | - |
| 29 Feb 2024 | 168.22 | 169.78 | 168.22 | 169.78 | 169.02 | 60 |
| 28 Feb 2024 | 167.24 | 168.04 | 165.00 | 168.04 | 167.29 | 10 |
| 27 Feb 2024 | 170.92 | 173.64 | 170.92 | 170.96 | 170.20 | 50 |
| 26 Feb 2024 | 172.58 | 172.80 | 172.36 | 172.80 | 172.03 | - |
| 23 Feb 2024 | 171.72 | 174.82 | 171.18 | 174.82 | 174.04 | - |
| 22 Feb 2024 | 169.04 | 172.14 | 169.04 | 172.14 | 171.37 | - |
| 21 Feb 2024 | 168.22 | 168.22 | 168.08 | 168.10 | 167.35 | - |
| 20 Feb 2024 | 165.22 | 168.86 | 163.94 | 168.86 | 168.11 | - |
| 19 Feb 2024 | 166.60 | 166.84 | 166.60 | 166.84 | 166.10 | - |
| 16 Feb 2024 | 166.96 | 167.98 | 166.96 | 167.98 | 167.23 | - |
| 15 Feb 2024 | 164.66 | 164.66 | 164.66 | 164.66 | 163.93 | - |
| 14 Feb 2024 | 162.48 | 162.48 | 162.48 | 162.48 | 161.76 | - |
| 13 Feb 2024 | 163.74 | 163.74 | 163.58 | 163.58 | 162.85 | 62 |
| 12 Feb 2024 | 159.44 | 159.44 | 159.44 | 159.44 | 158.73 | - |
| 09 Feb 2024 | 158.18 | 161.10 | 158.18 | 161.10 | 160.38 | - |
| 08 Feb 2024 | 135.48 | 145.24 | 135.48 | 145.24 | 144.59 | 133 |
| 07 Feb 2024 | 135.76 | 136.04 | 134.16 | 136.04 | 135.43 | - |
| 06 Feb 2024 | 136.06 | 138.48 | 136.06 | 138.48 | 137.86 | 2 |
| 05 Feb 2024 | 135.86 | 136.24 | 135.86 | 136.24 | 135.63 | - |
| 02 Feb 2024 | 133.62 | 134.80 | 133.36 | 134.80 | 134.20 | - |
| 01 Feb 2024 | 132.14 | 132.26 | 132.06 | 132.06 | 131.47 | - |
| 31 Jan 2024 | 134.36 | 134.44 | 133.94 | 133.94 | 133.34 | - |
| 30 Jan 2024 | 133.26 | 133.26 | 132.90 | 132.90 | 132.31 | - |
| 29 Jan 2024 | 131.78 | 132.10 | 131.78 | 132.10 | 131.51 | - |
| 26 Jan 2024 | 129.54 | 131.98 | 129.54 | 131.98 | 131.39 | - |
| 25 Jan 2024 | 127.08 | 127.08 | 126.92 | 126.92 | 126.35 | - |
| 24 Jan 2024 | 127.62 | 127.80 | 127.62 | 127.80 | 127.23 | - |
| 23 Jan 2024 | 127.38 | 127.98 | 127.38 | 127.98 | 127.41 | - |
| 22 Jan 2024 | 125.78 | 127.00 | 125.78 | 126.86 | 126.29 | - |
| 19 Jan 2024 | 125.82 | 125.82 | 125.36 | 125.36 | 124.80 | - |
| 18 Jan 2024 | 124.56 | 126.32 | 124.56 | 126.14 | 125.58 | - |
| 17 Jan 2024 | 125.24 | 125.24 | 125.04 | 125.04 | 124.48 | - |
| 16 Jan 2024 | 124.02 | 124.50 | 124.02 | 124.50 | 123.94 | - |
| 15 Jan 2024 | 124.44 | 124.44 | 124.44 | 124.44 | 123.88 | - |
| 12 Jan 2024 | 128.86 | 129.34 | 125.98 | 125.98 | 125.42 | - |
| 11 Jan 2024 | 130.16 | 130.16 | 130.16 | 130.16 | 129.58 | - |
| 10 Jan 2024 | 129.86 | 131.58 | 129.86 | 131.58 | 130.99 | - |
| 09 Jan 2024 | 131.52 | 131.52 | 131.24 | 131.24 | 130.65 | - |
| 08 Jan 2024 | 129.14 | 132.16 | 129.14 | 132.16 | 131.57 | - |
| 05 Jan 2024 | 129.46 | 129.46 | 129.46 | 129.46 | 128.88 | - |
| 04 Jan 2024 | 129.66 | 130.22 | 129.66 | 130.22 | 129.64 | - |
| 03 Jan 2024 | 132.14 | 132.14 | 130.70 | 130.70 | 130.12 | - |
| 02 Jan 2024 | 129.84 | 132.08 | 129.84 | 131.76 | 131.17 | - |
| 29 Dec 2023 | 130.72 | 130.72 | 130.52 | 130.52 | 129.94 | - |
| 28 Dec 2023 | 129.38 | 129.38 | 129.32 | 129.32 | 128.74 | - |
| 28 Dec 2023 | 0.75 Dividend | |||||
| 27 Dec 2023 | 131.24 | 131.24 | 130.34 | 130.34 | 129.01 | - |
| 22 Dec 2023 | 133.08 | 133.08 | 131.98 | 131.98 | 130.64 | - |
| 21 Dec 2023 | 132.36 | 132.36 | 132.36 | 132.36 | 131.01 | - |
| 20 Dec 2023 | 132.66 | 132.66 | 132.66 | 132.66 | 131.31 | - |
| 19 Dec 2023 | 130.42 | 130.42 | 130.42 | 130.42 | 129.09 | - |
| 18 Dec 2023 | 128.50 | 131.52 | 128.50 | 131.52 | 130.18 | - |
| 15 Dec 2023 | 128.28 | 129.58 | 128.28 | 129.58 | 128.26 | - |
| 14 Dec 2023 | 126.30 | 129.24 | 126.30 | 129.24 | 127.92 | - |
| 13 Dec 2023 | 124.62 | 125.32 | 124.62 | 125.32 | 124.04 | - |
| 12 Dec 2023 | 123.72 | 124.76 | 123.72 | 124.76 | 123.49 | - |
| *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.