Singapore markets open in 46 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,599.52 -279.26 (-0.42%) CMC Crypto 200
1,429.36 +14.60 (+1.03%)
Ralph Lauren Corporation (0KTS.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:09PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 162.37 | 166.92 | 162.37 | 166.92 | 166.92 | 75 |
| 22 Apr 2024 | 159.51 | 161.25 | 159.51 | 161.25 | 161.25 | 26 |
| 19 Apr 2024 | 157.19 | 159.31 | 157.19 | 158.41 | 158.41 | 8 |
| 18 Apr 2024 | 160.58 | 160.58 | 157.13 | 157.38 | 157.38 | 59 |
| 17 Apr 2024 | 163.08 | 163.08 | 159.11 | 159.67 | 159.67 | 29 |
| 16 Apr 2024 | 157.79 | 160.99 | 157.79 | 160.21 | 160.21 | 270 |
| 15 Apr 2024 | 162.61 | 163.73 | 162.02 | 162.02 | 162.02 | 166 |
| 12 Apr 2024 | 163.06 | 164.05 | 160.90 | 160.94 | 160.94 | 135 |
| 11 Apr 2024 | 167.36 | 167.36 | 165.39 | 166.11 | 166.11 | 24 |
| 10 Apr 2024 | 168.74 | 168.74 | 166.07 | 166.76 | 166.76 | 218 |
| 09 Apr 2024 | 170.61 | 171.27 | 167.08 | 169.21 | 169.21 | 234 |
| 08 Apr 2024 | 173.02 | 174.05 | 170.63 | 171.10 | 171.10 | 133 |
| 05 Apr 2024 | 172.12 | 173.21 | 170.57 | 173.14 | 173.14 | 37 |
| 04 Apr 2024 | 175.28 | 175.28 | 171.89 | 172.96 | 172.96 | 919 |
| 03 Apr 2024 | 175.59 | 175.59 | 173.35 | 173.91 | 173.91 | 267 |
| 02 Apr 2024 | 176.00 | 177.26 | 173.80 | 175.33 | 175.33 | 752 |
| 28 Mar 2024 | 186.61 | 188.15 | 185.68 | 188.15 | 188.15 | 207 |
| 27 Mar 2024 | 184.36 | 185.69 | 184.15 | 185.46 | 185.46 | 28 |
| 27 Mar 2024 | 0.75 Dividend | |||||
| 26 Mar 2024 | 184.82 | 185.36 | 183.22 | 183.75 | 183.00 | 32 |
| 25 Mar 2024 | 188.10 | 188.29 | 182.64 | 182.64 | 181.89 | 1,112 |
| 22 Mar 2024 | 188.84 | 189.27 | 187.29 | 188.92 | 188.15 | 115 |
| 21 Mar 2024 | 190.73 | 191.97 | 189.04 | 189.58 | 188.81 | 702 |
| 20 Mar 2024 | 184.99 | 189.49 | 184.26 | 189.49 | 188.71 | 788 |
| 19 Mar 2024 | 183.47 | 185.00 | 182.05 | 183.72 | 182.97 | 804 |
| 18 Mar 2024 | 183.57 | 183.99 | 181.68 | 181.83 | 181.09 | 472 |
| 15 Mar 2024 | 181.83 | 183.74 | 181.46 | 182.04 | 181.30 | 85 |
| 14 Mar 2024 | 183.99 | 184.33 | 182.52 | 183.54 | 182.79 | 537 |
| 13 Mar 2024 | 179.64 | 183.75 | 179.64 | 183.42 | 182.67 | 411 |
| 12 Mar 2024 | 178.38 | 180.90 | 177.48 | 179.01 | 178.28 | 624 |
| 11 Mar 2024 | 175.05 | 178.49 | 175.04 | 178.34 | 177.61 | 195 |
| 08 Mar 2024 | 180.82 | 180.82 | 177.57 | 177.79 | 177.06 | 397 |
| 07 Mar 2024 | 180.87 | 180.87 | 178.40 | 179.12 | 178.39 | 241 |
| 06 Mar 2024 | 181.49 | 182.90 | 179.52 | 179.52 | 178.79 | 721 |
| 05 Mar 2024 | 177.75 | 181.40 | 176.77 | 181.18 | 180.44 | 254 |
| 04 Mar 2024 | 179.63 | 180.35 | 178.71 | 178.79 | 178.07 | 608 |
| 01 Mar 2024 | 186.89 | 187.61 | 184.74 | 185.77 | 185.01 | 213 |
| 29 Feb 2024 | 183.79 | 186.75 | 182.88 | 185.61 | 184.85 | 318 |
| 28 Feb 2024 | 181.38 | 183.70 | 180.93 | 183.62 | 182.87 | 198 |
| 27 Feb 2024 | 187.95 | 187.95 | 182.39 | 182.52 | 181.78 | 245 |
| 26 Feb 2024 | 188.80 | 189.44 | 185.87 | 187.09 | 186.33 | 535 |
| 23 Feb 2024 | 187.68 | 189.91 | 187.68 | 188.20 | 187.43 | 167 |
| 22 Feb 2024 | 184.66 | 187.52 | 184.66 | 187.52 | 186.75 | 625 |
| 21 Feb 2024 | 182.31 | 185.04 | 181.90 | 185.03 | 184.27 | 390 |
| 20 Feb 2024 | 179.99 | 182.70 | 179.30 | 182.06 | 181.32 | 80 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 181.16 | 182.63 | 179.91 | 182.42 | 181.68 | 369 |
| 15 Feb 2024 | 178.39 | 180.63 | 177.25 | 180.47 | 179.73 | 530 |
| 14 Feb 2024 | 177.29 | 177.61 | 171.46 | 175.60 | 174.88 | 623 |
| 13 Feb 2024 | 173.42 | 175.26 | 172.64 | 174.99 | 174.28 | 292 |
| 12 Feb 2024 | 175.05 | 177.76 | 173.94 | 177.76 | 177.03 | 706 |
| 09 Feb 2024 | 170.55 | 174.71 | 169.93 | 174.71 | 174.00 | 797 |
| 08 Feb 2024 | 163.95 | 173.09 | 160.55 | 173.09 | 172.38 | 2,502 |
| 07 Feb 2024 | 147.41 | 148.30 | 145.93 | 146.33 | 145.73 | 513 |
| 06 Feb 2024 | 147.16 | 148.64 | 146.61 | 146.61 | 146.01 | 68 |
| 05 Feb 2024 | 147.03 | 147.36 | 145.17 | 146.10 | 145.50 | 16 |
| 02 Feb 2024 | 144.07 | 146.12 | 143.80 | 145.30 | 144.71 | 168 |
| 01 Feb 2024 | 144.64 | 145.13 | 143.71 | 144.18 | 143.59 | 24 |
| 31 Jan 2024 | 146.14 | 146.98 | 144.04 | 144.04 | 143.45 | 44 |
| 30 Jan 2024 | 144.05 | 147.09 | 144.05 | 146.87 | 146.27 | 60 |
| 29 Jan 2024 | 143.96 | 145.43 | 143.96 | 144.98 | 144.39 | 29 |
| 26 Jan 2024 | 144.33 | 144.69 | 141.97 | 144.21 | 143.62 | 29 |
| 25 Jan 2024 | 139.28 | 141.56 | 139.28 | 141.56 | 140.98 | 123 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 138.65 | 139.63 | 138.15 | 138.84 | 138.27 | 1,423 |
| 19 Jan 2024 | 137.29 | 138.21 | 136.57 | 137.96 | 137.40 | 435 |
| 18 Jan 2024 | 136.13 | 138.56 | 135.59 | 135.59 | 135.04 | 10 |
| 17 Jan 2024 | 137.71 | 138.54 | 134.53 | 136.28 | 135.72 | 1,053 |
| 16 Jan 2024 | 136.75 | 137.08 | 135.29 | 136.78 | 136.22 | 43,348 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 142.09 | 144.08 | 137.25 | 138.26 | 137.70 | 391 |
| 11 Jan 2024 | 142.94 | 143.34 | 141.00 | 141.72 | 141.14 | 167 |
| 10 Jan 2024 | 143.63 | 144.05 | 141.88 | 144.05 | 143.46 | 334 |
| 09 Jan 2024 | 144.07 | 145.10 | 143.96 | 143.96 | 143.37 | 136 |
| 08 Jan 2024 | 143.35 | 145.34 | 143.35 | 145.34 | 144.75 | 109 |
| 05 Jan 2024 | 144.70 | 144.70 | 143.88 | 143.88 | 143.29 | 32 |
| 04 Jan 2024 | 142.94 | 142.94 | 142.94 | 142.94 | 142.36 | 3 |
| 03 Jan 2024 | 144.16 | 145.03 | 143.33 | 143.43 | 142.84 | 1,359 |
| 02 Jan 2024 | 143.66 | 146.53 | 142.91 | 146.53 | 145.93 | 1,057 |
| 29 Dec 2023 | 146.50 | 146.83 | 143.88 | 144.12 | 143.53 | 21 |
| 28 Dec 2023 | 145.29 | 145.92 | 145.07 | 145.92 | 145.32 | 23 |
| 28 Dec 2023 | 0.75 Dividend | |||||
| 27 Dec 2023 | 145.43 | 145.43 | 145.43 | 145.43 | 144.09 | 44 |
| 22 Dec 2023 | 144.38 | 146.25 | 143.21 | 146.02 | 144.67 | 19 |
| 21 Dec 2023 | 147.10 | 147.62 | 146.08 | 147.62 | 146.26 | 17 |
| 20 Dec 2023 | 145.37 | 147.61 | 145.37 | 147.47 | 146.11 | 429 |
| 19 Dec 2023 | 144.51 | 146.82 | 144.08 | 146.69 | 145.34 | 56 |
| 18 Dec 2023 | 140.67 | 143.79 | 140.67 | 143.61 | 142.29 | 117 |
| 15 Dec 2023 | 141.13 | 142.26 | 141.04 | 141.43 | 140.13 | 317 |
| 14 Dec 2023 | 141.90 | 143.81 | 140.93 | 142.53 | 141.22 | 2,662 |
| 13 Dec 2023 | 135.43 | 136.06 | 135.27 | 136.00 | 134.75 | 39 |
| 12 Dec 2023 | 134.25 | 136.43 | 134.25 | 134.74 | 133.50 | 160 |
| 11 Dec 2023 | 132.65 | 135.00 | 131.80 | 134.52 | 133.28 | 60 |
| 08 Dec 2023 | 130.77 | 132.43 | 130.77 | 132.10 | 130.88 | 6 |
| 07 Dec 2023 | 129.00 | 131.73 | 129.00 | 131.73 | 130.52 | 22 |
| 06 Dec 2023 | 129.13 | 130.97 | 129.13 | 130.57 | 129.36 | 19 |
| 05 Dec 2023 | 129.13 | 129.82 | 127.46 | 129.28 | 128.09 | 114 |
| 04 Dec 2023 | 132.87 | 134.26 | 129.29 | 129.29 | 128.10 | 41 |
| 01 Dec 2023 | 129.54 | 133.09 | 128.36 | 132.58 | 131.36 | 55 |
| *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.