Ralph Lauren Corporation (RL)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 19/08/2026 |
150 116 |
-0,14%
|
382,125
|
377,105
|
384,00
|
377,7071
|
| 18/08/2026 |
176 693 |
-0,34%
|
384,73
|
377,60
|
385,00
|
378,25
|
| 17/08/2026 |
229 353 |
-2,47%
|
388,92
|
379,261
|
388,92
|
379,30
|
| 14/08/2026 |
258 367 |
0,40%
|
388,00
|
382,4341
|
391,61
|
388,92
|
| 13/08/2026 |
305 425 |
-2,26%
|
397,00
|
385,0101
|
397,85
|
387,39
|
| 12/08/2026 |
271 109 |
-0,57%
|
404,82
|
388,41
|
404,82
|
396,35
|
| 11/08/2026 |
222 280 |
-2,17%
|
401,80
|
396,04
|
406,52
|
397,72
|
| 10/08/2026 |
317 456 |
2,95%
|
399,52
|
390,00
|
407,788
|
406,89
|
| 07/08/2026 |
322 800 |
0,11%
|
404,00
|
386,29
|
404,00
|
395,56
|
| 06/08/2026 |
683 000 |
4,13%
|
376,05
|
371,36
|
411,19
|
395,83
|
| 05/08/2026 |
529 310 |
0,70%
|
379,98
|
378,00
|
392,29
|
380,78
|
| 04/08/2026 |
418 408 |
-0,28%
|
384,00
|
376,76
|
385,00
|
377,92
|
| 03/08/2026 |
287 671 |
-0,05%
|
384,06
|
373,45
|
394,0067
|
380,17
|
| 31/07/2026 |
179 213 |
-1,44%
|
378,51
|
380,10
|
386,21
|
380,34
|
| 30/07/2026 |
182 272 |
2,81%
|
379,49
|
375,68
|
388,1302
|
385,91
|
| 29/07/2026 |
273 868 |
-0,52%
|
368,225
|
367,57
|
379,93
|
375,68
|
| 28/07/2026 |
222 387 |
-0,46%
|
388,9367
|
377,22
|
388,9367
|
377,46
|
| 27/07/2026 |
232 988 |
1,73%
|
376,00
|
373,66
|
383,57
|
379,94
|
| 24/07/2026 |
139 325 |
0,45%
|
374,38
|
366,9325
|
379,87
|
373,58
|
| 23/07/2026 |
252 890 |
-4,06%
|
385,60
|
370,44
|
385,60
|
371,69
|
| 22/07/2026 |
258 614 |
1,10%
|
383,00
|
380,30
|
388,16
|
387,14
|
| 21/07/2026 |
223 081 |
1,70%
|
384,52
|
381,12
|
389,50
|
382,93
|
| 20/07/2026 |
190 995 |
-1,06%
|
383,45
|
374,55
|
387,535
|
376,48
|
| 17/07/2026 |
263 230 |
-1,99%
|
386,92
|
378,85
|
388,13
|
380,45
|
| 16/07/2026 |
258 709 |
3,83%
|
373,88
|
370,41
|
388,67
|
388,11
|
| 15/07/2026 |
277 209 |
1,39%
|
368,97
|
368,97
|
381,08
|
374,08
|
| 14/07/2026 |
294 469 |
-1,46%
|
375,84
|
367,015
|
382,12
|
368,97
|
| 13/07/2026 |
452 772 |
-5,18%
|
399,6252
|
371,835
|
399,6252
|
374,49
|
| 10/07/2026 |
240 769 |
1,89%
|
394,00
|
387,87
|
398,94
|
394,90
|
| 09/07/2026 |
297 900 |
1,85%
|
380,76
|
379,66
|
389,82
|
387,58
|
| 08/07/2026 |
385 184 |
-3,73%
|
359,2742
|
359,2742
|
389,93
|
380,36
|
| 07/07/2026 |
196 191 |
-0,31%
|
396,32
|
392,82
|
399,32
|
395,31
|
| 06/07/2026 |
280 957 |
-0,49%
|
395,335
|
392,525
|
402,38
|
396,32
|
| 02/07/2026 |
291 318 |
-0,06%
|
391,055
|
391,055
|
405,71
|
398,22
|
| 01/07/2026 |
205 401 |
-0,56%
|
401,41
|
396,69
|
404,62
|
398,02
|
| 30/06/2026 |
223 002 |
0,96%
|
399,89
|
395,19
|
407,55
|
401,41
|
| 29/06/2026 |
270 392 |
-3,28%
|
414,50
|
396,64
|
414,50
|
397,61
|
| 26/06/2026 |
392 125 |
0,67%
|
405,3782
|
405,3782
|
418,63
|
411,16
|
| 25/06/2026 |
206 121 |
-1,05%
|
414,83
|
408,48
|
417,92
|
409,11
|
| 24/06/2026 |
215 684 |
1,85%
|
409,70
|
408,84
|
417,07
|
414,25
|
| 23/06/2026 |
211 120 |
-1,02%
|
404,6933
|
398,22
|
409,90
|
407,01
|
| 18/06/2026 |
191 703 |
2,33%
|
404,86
|
403,75
|
418,21
|
410,92
|
| 17/06/2026 |
253 759 |
-0,61%
|
406,92
|
403,425
|
417,02
|
403,85
|
| 16/06/2026 |
227 509 |
-1,34%
|
411,13
|
405,94
|
416,515
|
406,75
|
| 15/06/2026 |
540 556 |
2,09%
|
409,75
|
408,98
|
421,60
|
412,36
|
| 12/06/2026 |
351 984 |
2,72%
|
398,00
|
394,01
|
405,49
|
403,98
|
| 11/06/2026 |
196 868 |
4,68%
|
376,82
|
376,82
|
395,155
|
393,30
|
| 10/06/2026 |
269 472 |
-3,67%
|
390,82
|
375,645
|
391,0199
|
376,43
|
| 09/06/2026 |
447 970 |
4,77%
|
373,28
|
373,28
|
393,42
|
391,16
|
| 08/06/2026 |
309 533 |
1,83%
|
369,18
|
364,92
|
375,81
|
372,85
|
| 05/06/2026 |
250 700 |
-0,16%
|
366,72
|
360,65
|
369,39
|
366,55
|
| 04/06/2026 |
246 252 |
2,03%
|
364,3421
|
355,00
|
366,825
|
366,72
|
| 03/06/2026 |
204 885 |
-1,01%
|
361,75
|
357,76
|
363,86
|
359,43
|
| 02/06/2026 |
303 548 |
-0,62%
|
367,77
|
358,1328
|
367,77
|
363,51
|
| 01/06/2026 |
306 107 |
0,68%
|
367,80
|
360,62
|
371,12
|
366,31
|
| 29/05/2026 |
267 952 |
-1,86%
|
369,4817
|
362,50
|
370,15
|
363,90
|
| 28/05/2026 |
253 930 |
-1,45%
|
371,3973
|
370,15
|
378,65
|
370,77
|
| 27/05/2026 |
294 453 |
-1,45%
|
382,00
|
375,82
|
388,74
|
376,23
|
| 26/05/2026 |
447 828 |
1,06%
|
376,95
|
376,95
|
392,10
|
381,78
|
| 22/05/2026 |
417 284 |
0,77%
|
376,01
|
371,57
|
381,125
|
377,78
|
| 21/05/2026 |
1 140 739 |
13,87%
|
370,16
|
356,85
|
381,89
|
374,90
|
| 20/05/2026 |
752 335 |
2,67%
|
319,9975
|
317,23
|
335,86
|
329,24
|
| 19/05/2026 |
447 384 |
-1,46%
|
325,88
|
320,21
|
329,755
|
320,69
|
| 18/05/2026 |
397 376 |
-0,29%
|
332,70
|
324,92
|
333,21
|
325,87
|
| 15/05/2026 |
142 496 |
-2,35%
|
326,00
|
326,00
|
332,01
|
326,81
|
| 14/05/2026 |
252 976 |
0,73%
|
333,00
|
330,00
|
335,25
|
334,05
|
| 13/05/2026 |
386 509 |
-1,66%
|
336,6729
|
327,78
|
338,27
|
331,62
|
| 12/05/2026 |
509 853 |
-1,76%
|
335,457
|
330,63
|
342,852
|
337,14
|
| 11/05/2026 |
322 046 |
-4,28%
|
359,00
|
340,01
|
359,00
|
343,10
|
| 08/05/2026 |
269 314 |
1,29%
|
354,09
|
353,32
|
363,56
|
358,45
|
| 07/05/2026 |
355 795 |
-5,01%
|
374,1775
|
352,18
|
378,0402
|
353,55
|
| 06/05/2026 |
182 258 |
3,29%
|
365,02
|
360,805
|
374,94
|
372,15
|
| 05/05/2026 |
175 615 |
1,62%
|
363,6467
|
352,49
|
363,6467
|
360,02
|
| 04/05/2026 |
206 570 |
-2,16%
|
360,39
|
350,47
|
363,3867
|
354,29
|
| 01/05/2026 |
173 771 |
1,00%
|
359,72
|
357,57
|
364,54
|
362,21
|
| 30/04/2026 |
230 002 |
-0,10%
|
353,00
|
353,00
|
364,21
|
358,64
|
| 29/04/2026 |
180 699 |
-2,02%
|
366,87
|
359,00
|
386,77
|
359,45
|
| 28/04/2026 |
182 084 |
-1,00%
|
371,18
|
364,63
|
373,29
|
366,87
|
| 27/04/2026 |
24 615 |
-1,55%
|
370,29
|
364,21
|
371,69
|
370,38
|
| 24/04/2026 |
152 249 |
0,03%
|
375,00
|
369,36
|
375,58
|
371,24
|
| 23/04/2026 |
240 161 |
-1,10%
|
375,00
|
370,045
|
382,13
|
371,14
|
| 22/04/2026 |
228 795 |
-2,97%
|
383,6314
|
371,73
|
390,495
|
375,29
|
| 21/04/2026 |
273 347 |
-0,71%
|
390,50
|
380,9231
|
393,41
|
386,77
|
| 20/04/2026 |
255 114 |
0,68%
|
386,00
|
381,78
|
391,12
|
389,52
|
| 17/04/2026 |
341 964 |
4,65%
|
375,49
|
375,49
|
388,915
|
386,88
|
| 16/04/2026 |
164 787 |
0,03%
|
369,00
|
366,26
|
375,50
|
369,70
|
| 15/04/2026 |
231 179 |
-0,98%
|
371,00
|
366,35
|
375,535
|
369,36
|
| 14/04/2026 |
299 097 |
-1,06%
|
380,15
|
372,1201
|
384,96
|
373,00
|
| 13/04/2026 |
407 181 |
-0,76%
|
370,00
|
367,84
|
378,06
|
376,98
|
| 10/04/2026 |
225 925 |
-1,37%
|
385,14
|
373,28
|
385,14
|
379,87
|
| 09/04/2026 |
252 033 |
2,62%
|
374,13
|
372,34
|
387,26
|
385,14
|
| 08/04/2026 |
355 861 |
7,40%
|
372,1442
|
365,66
|
376,88
|
375,40
|
| 07/04/2026 |
220 536 |
-2,53%
|
355,6152
|
347,39
|
360,7788
|
349,53
|
| 06/04/2026 |
254 878 |
3,04%
|
351,54
|
347,596
|
359,04
|
358,59
|
| 02/04/2026 |
265 211 |
-1,41%
|
353,01
|
340,23
|
355,98
|
348,02
|
| 01/04/2026 |
297 676 |
2,62%
|
346,00
|
344,27
|
357,50
|
353,01
|
| 31/03/2026 |
366 018 |
5,35%
|
330,10
|
330,10
|
346,495
|
343,99
|
| 30/03/2026 |
379 347 |
-0,33%
|
329,13
|
325,90
|
332,92
|
326,60
|
| 27/03/2026 |
268 406 |
-1,52%
|
328,51
|
324,3401
|
334,68
|
327,82
|
| 26/03/2026 |
220 707 |
-3,56%
|
335,00
|
332,7275
|
347,385
|
332,7275
|
