Ralph Lauren Corporation (BVMF:R1LC34)
Brazil
· Delayed Price · Currency is BRL 950.00
-19.22 (-1.98%)
At close: Dec 4, 2025
Ralph Lauren Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | -1.98% | 1 |
| Dec 2, 2025 | 970.40 | 970.40 | 969.22 | 969.22 | 969.22 | 9.70% | 4 |
| Nov 19, 2025 | 883.49 | 883.49 | 883.49 | 883.49 | 883.49 | 0.91% | 9 |
| Nov 13, 2025 | 875.50 | 875.50 | 875.50 | 875.50 | 875.50 | -2.93% | 9 |
| Nov 12, 2025 | 901.89 | 901.89 | 901.89 | 901.89 | 901.89 | 7.96% | 29 |
| Nov 5, 2025 | 835.38 | 835.38 | 835.38 | 835.38 | 835.38 | -3.16% | 29 |
| Oct 7, 2025 | 857.29 | 863.51 | 855.45 | 862.65 | 862.65 | 3.35% | 57 |
| Sep 26, 2025 | 832.57 | 834.65 | 832.57 | 834.65 | 834.65 | 1.17% | 20 |
| Sep 25, 2025 | 889.91 | 889.91 | 825.00 | 825.00 | 825.00 | -6.37% | 2 |
| Sep 24, 2025 | 881.09 | 881.09 | 881.09 | 881.09 | 879.43 | 5.00% | 9 |
| Sep 19, 2025 | 839.13 | 839.13 | 839.13 | 839.13 | 837.55 | 0.26% | 2 |
| Sep 5, 2025 | 836.94 | 836.94 | 836.94 | 836.94 | 835.37 | -0.17% | 10 |
| Sep 2, 2025 | 837.54 | 838.35 | 837.54 | 838.35 | 836.77 | 4.48% | 5 |
| Aug 28, 2025 | 800.00 | 802.40 | 800.00 | 802.40 | 800.89 | 0.81% | 15 |
| Aug 14, 2025 | 795.99 | 795.99 | 795.99 | 795.99 | 794.49 | -2.33% | 2 |
| Jul 24, 2025 | 814.95 | 814.95 | 814.95 | 814.95 | 813.42 | 0.56% | 2 |
| Jul 22, 2025 | 810.40 | 810.40 | 810.40 | 810.40 | 808.88 | -0.58% | 2 |
| Jul 21, 2025 | 832.44 | 832.44 | 815.10 | 815.10 | 813.57 | 2.81% | 9 |
| Jul 11, 2025 | 792.80 | 792.80 | 792.80 | 792.80 | 791.31 | -1.52% | 8 |
| Jul 10, 2025 | 805.00 | 805.00 | 805.00 | 805.00 | 803.49 | 1.28% | 2 |
| Jul 9, 2025 | 786.00 | 794.82 | 786.00 | 794.82 | 793.33 | 0.49% | 7 |
| Jul 8, 2025 | 790.92 | 790.92 | 790.92 | 790.92 | 789.43 | 1.33% | 3 |
| Jul 7, 2025 | 764.56 | 786.60 | 764.56 | 780.53 | 779.06 | 5.66% | 8 |
| Jun 30, 2025 | 744.51 | 744.51 | 736.65 | 738.72 | 737.33 | -1.60% | 13 |
| Jun 27, 2025 | 800.00 | 800.00 | 747.93 | 750.75 | 749.34 | 3.31% | 37 |
| Jun 20, 2025 | 731.70 | 731.70 | 726.68 | 726.68 | 723.60 | 0.10% | 8 |
| Jun 17, 2025 | 715.58 | 726.68 | 715.58 | 725.94 | 722.86 | -2.29% | 14 |
| Jun 16, 2025 | 742.92 | 742.92 | 742.92 | 742.92 | 739.77 | - | 1 |
| Jun 13, 2025 | 742.92 | 742.92 | 742.92 | 742.92 | 739.77 | 1.00% | 1 |
| Jun 12, 2025 | 735.56 | 735.56 | 734.82 | 735.56 | 732.44 | -1.03% | 45 |
| Jun 10, 2025 | 748.50 | 748.50 | 740.25 | 743.25 | 740.10 | -2.50% | 47 |
| Jun 6, 2025 | 770.00 | 770.00 | 759.99 | 762.30 | 759.07 | -0.38% | 24 |