Ralph Lauren Corporation (RL)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/09/2026 |
310.541 |
1,84%
|
354,6725
|
341,14
|
354,6725
|
346,06
|
| 21/09/2026 |
329.009 |
1,32%
|
344,5075
|
333,52
|
344,60
|
339,82
|
| 18/09/2026 |
199.675 |
0,32%
|
334,97
|
330,93
|
335,10
|
335,10
|
| 17/09/2026 |
220.375 |
-1,53%
|
346,10
|
332,08
|
347,00
|
333,08
|
| 16/09/2026 |
351.883 |
0,95%
|
334,64
|
334,64
|
345,45
|
338,36
|
| 15/09/2026 |
311.841 |
-1,82%
|
337,14
|
334,16
|
340,285
|
335,23
|
| 14/09/2026 |
264.060 |
0,73%
|
338,9752
|
335,47
|
342,15
|
341,43
|
| 11/09/2026 |
331.106 |
0,72%
|
354,0067
|
331,85
|
354,0067
|
339,09
|
| 10/09/2026 |
477.345 |
0,32%
|
334,56
|
331,35
|
340,165
|
336,67
|
| 09/09/2026 |
335.828 |
-3,35%
|
350,88
|
335,61
|
351,775
|
335,61
|
| 08/09/2026 |
428.934 |
-1,22%
|
355,00
|
345,00
|
357,96
|
347,23
|
| 04/09/2026 |
292.497 |
1,95%
|
344,20
|
340,185
|
352,475
|
351,20
|
| 03/09/2026 |
392.691 |
2,24%
|
339,57
|
335,12
|
344,52
|
344,20
|
| 02/09/2026 |
429.388 |
-1,39%
|
340,1742
|
335,25
|
345,59
|
336,50
|
| 01/09/2026 |
390.519 |
-1,57%
|
340,3973
|
339,03
|
345,745
|
340,82
|
| 31/08/2026 |
342.932 |
-1,89%
|
352,2046
|
343,00
|
357,00
|
346,90
|
| 28/08/2026 |
267.732 |
0,59%
|
354,16
|
350,01
|
357,91
|
354,04
|
| 27/08/2026 |
428.922 |
-2,88%
|
360,00
|
350,84
|
361,99
|
351,90
|
| 26/08/2026 |
245.243 |
-0,12%
|
365,33
|
357,46
|
365,51
|
362,32
|
| 25/08/2026 |
303.556 |
-2,22%
|
370,82
|
362,22
|
374,12
|
362,60
|
| 24/08/2026 |
242.835 |
-0,52%
|
372,59
|
367,74
|
375,6258
|
370,82
|
| 21/08/2026 |
270.794 |
-0,03%
|
374,99
|
371,29
|
380,00
|
372,59
|
| 20/08/2026 |
277.098 |
-1,35%
|
377,3127
|
365,69
|
377,3127
|
372,52
|
| 19/08/2026 |
150.116 |
-0,14%
|
382,125
|
377,105
|
384,00
|
377,96
|
| 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
|
