Singapore markets closed
Straits Times Index
3,323.20 -6.89 (-0.21%) S&P 500
5,306.04 +1.32 (+0.02%) Dow
38,852.86 -216.74 (-0.55%) Nasdaq
17,019.88 +99.08 (+0.59%) Bitcoin USD
67,924.70 -676.83 (-0.99%) CMC Crypto 200
1,463.10 -21.59 (-1.45%)
Ralph Lauren Corp (PRL.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 11:02AM CEST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 166.46 | 166.46 | 166.38 | 166.46 | 166.46 | 7 |
| 28 May 2024 | 158.60 | 166.40 | 158.58 | 166.40 | 166.40 | - |
| 27 May 2024 | 159.80 | 159.80 | 157.96 | 158.98 | 158.98 | - |
| 24 May 2024 | 156.94 | 159.42 | 156.46 | 157.64 | 157.64 | - |
| 23 May 2024 | 151.76 | 157.82 | 148.86 | 155.78 | 155.78 | - |
| 22 May 2024 | 154.82 | 155.86 | 152.16 | 152.16 | 152.16 | - |
| 21 May 2024 | 153.48 | 153.98 | 153.04 | 153.32 | 153.32 | - |
| 20 May 2024 | 154.40 | 155.18 | 152.10 | 153.20 | 153.20 | - |
| 17 May 2024 | 153.20 | 154.72 | 153.12 | 154.16 | 154.16 | - |
| 16 May 2024 | 153.58 | 155.10 | 152.32 | 152.32 | 152.32 | - |
| 15 May 2024 | 153.72 | 154.22 | 152.86 | 152.86 | 152.86 | - |
| 14 May 2024 | 153.56 | 154.76 | 153.44 | 153.94 | 153.94 | - |
| 13 May 2024 | 155.24 | 156.52 | 153.60 | 153.60 | 153.60 | - |
| 10 May 2024 | 156.50 | 156.66 | 154.58 | 154.62 | 154.62 | - |
| 09 May 2024 | 153.60 | 156.40 | 153.56 | 156.38 | 156.38 | - |
| 08 May 2024 | 155.20 | 155.30 | 153.22 | 153.54 | 153.54 | - |
| 07 May 2024 | 154.82 | 157.64 | 154.16 | 156.52 | 156.52 | - |
| 06 May 2024 | 154.98 | 155.24 | 154.08 | 154.54 | 154.54 | - |
| 03 May 2024 | 154.52 | 157.32 | 154.50 | 155.24 | 155.24 | - |
| 02 May 2024 | 152.62 | 154.52 | 152.58 | 153.56 | 153.56 | - |
| 30 Apr 2024 | 156.92 | 157.00 | 154.10 | 154.28 | 154.28 | - |
| 29 Apr 2024 | 155.66 | 157.50 | 155.30 | 155.30 | 155.30 | - |
| 26 Apr 2024 | 155.80 | 156.04 | 155.04 | 155.48 | 155.48 | - |
| 25 Apr 2024 | 156.74 | 156.74 | 151.88 | 155.70 | 155.70 | - |
| 24 Apr 2024 | 157.26 | 159.10 | 156.28 | 157.32 | 157.32 | - |
| 23 Apr 2024 | 151.90 | 156.98 | 151.74 | 156.98 | 156.98 | - |
| 22 Apr 2024 | 148.90 | 152.42 | 148.90 | 152.42 | 152.42 | - |
| 19 Apr 2024 | 147.06 | 149.58 | 146.60 | 148.56 | 148.56 | - |
| 18 Apr 2024 | 149.48 | 149.80 | 147.60 | 148.10 | 148.10 | - |
| 17 Apr 2024 | 151.50 | 152.90 | 149.34 | 149.70 | 149.70 | - |
| 16 Apr 2024 | 150.62 | 151.34 | 149.48 | 150.44 | 150.44 | - |
| 15 Apr 2024 | 150.96 | 153.74 | 150.80 | 151.18 | 151.18 | - |
| 12 Apr 2024 | 154.10 | 154.94 | 151.00 | 151.84 | 151.84 | - |
| 11 Apr 2024 | 154.96 | 155.22 | 154.54 | 154.76 | 154.76 | - |
| 10 Apr 2024 | 156.46 | 156.52 | 154.72 | 154.86 | 154.86 | - |
| 09 Apr 2024 | 157.16 | 157.24 | 155.00 | 156.22 | 156.22 | - |
| 08 Apr 2024 | 158.56 | 159.10 | 157.18 | 157.18 | 157.18 | - |
| 05 Apr 2024 | 158.14 | 160.16 | 158.06 | 160.04 | 160.04 | - |
| 04 Apr 2024 | 160.26 | 160.94 | 158.48 | 158.92 | 158.92 | - |
| 03 Apr 2024 | 163.28 | 164.30 | 160.42 | 160.42 | 160.42 | - |
| 02 Apr 2024 | 165.74 | 166.24 | 162.60 | 163.38 | 163.38 | - |
| 28 Mar 2024 | 172.20 | 174.20 | 172.20 | 174.20 | 174.20 | - |
| 27 Mar 2024 | 168.64 | 171.52 | 168.58 | 171.52 | 171.52 | - |
| 27 Mar 2024 | 0.75 Dividend | |||||
| 26 Mar 2024 | 168.62 | 170.18 | 168.60 | 169.50 | 168.75 | - |
| 25 Mar 2024 | 173.16 | 173.42 | 168.38 | 168.38 | 167.63 | - |
| 22 Mar 2024 | 175.48 | 175.90 | 173.86 | 174.54 | 173.77 | - |
| 21 Mar 2024 | 174.56 | 175.32 | 174.28 | 174.80 | 174.03 | - |
| 20 Mar 2024 | 169.48 | 174.14 | 168.98 | 173.56 | 172.79 | - |
| 19 Mar 2024 | 168.38 | 170.22 | 167.84 | 169.12 | 168.37 | - |
| 18 Mar 2024 | 166.76 | 169.02 | 166.56 | 167.58 | 166.84 | - |
| 15 Mar 2024 | 166.94 | 168.08 | 166.62 | 166.62 | 165.88 | - |
| 14 Mar 2024 | 167.30 | 168.50 | 166.90 | 166.90 | 166.16 | - |
| 13 Mar 2024 | 165.04 | 167.72 | 165.04 | 167.16 | 166.42 | - |
| 12 Mar 2024 | 163.24 | 164.94 | 163.00 | 164.54 | 163.81 | - |
| 11 Mar 2024 | 161.06 | 163.70 | 160.18 | 163.70 | 162.98 | - |
| 08 Mar 2024 | 164.14 | 164.36 | 160.76 | 161.20 | 160.49 | - |
| 07 Mar 2024 | 164.32 | 166.10 | 163.28 | 164.86 | 164.13 | - |
| 06 Mar 2024 | 166.12 | 167.80 | 164.16 | 164.16 | 163.43 | - |
| 05 Mar 2024 | 163.78 | 167.06 | 163.74 | 165.64 | 164.91 | - |
| 04 Mar 2024 | 170.30 | 171.46 | 163.40 | 163.40 | 162.68 | - |
| 01 Mar 2024 | 172.24 | 173.10 | 171.08 | 171.08 | 170.32 | - |
| 29 Feb 2024 | 169.42 | 172.52 | 168.38 | 172.26 | 171.50 | - |
| 28 Feb 2024 | 168.50 | 169.78 | 166.00 | 169.34 | 168.59 | - |
| 27 Feb 2024 | 172.20 | 172.44 | 167.90 | 167.90 | 167.16 | - |
| 26 Feb 2024 | 173.84 | 174.72 | 171.66 | 172.26 | 171.50 | - |
| 23 Feb 2024 | 173.04 | 175.36 | 172.54 | 174.14 | 173.37 | - |
| 22 Feb 2024 | 170.14 | 173.36 | 170.10 | 172.92 | 172.15 | - |
| 21 Feb 2024 | 169.36 | 171.10 | 169.08 | 169.74 | 168.99 | - |
| 20 Feb 2024 | 166.10 | 169.42 | 165.16 | 169.42 | 168.67 | - |
| 19 Feb 2024 | 167.90 | 168.02 | 165.00 | 166.78 | 166.04 | - |
| 16 Feb 2024 | 168.14 | 169.46 | 167.52 | 168.26 | 167.52 | - |
| 15 Feb 2024 | 165.88 | 167.70 | 164.18 | 167.70 | 166.96 | - |
| 14 Feb 2024 | 163.54 | 165.00 | 160.14 | 165.00 | 164.27 | - |
| 13 Feb 2024 | 165.14 | 166.84 | 161.62 | 162.92 | 162.20 | - |
| 12 Feb 2024 | 160.62 | 164.98 | 160.58 | 164.76 | 164.03 | - |
| 09 Feb 2024 | 159.06 | 162.30 | 157.82 | 162.30 | 161.58 | - |
| 08 Feb 2024 | 136.50 | 161.04 | 136.44 | 159.72 | 159.01 | - |
| 07 Feb 2024 | 136.74 | 136.92 | 135.16 | 136.00 | 135.40 | - |
| 06 Feb 2024 | 137.06 | 138.16 | 136.24 | 136.60 | 136.00 | - |
| 05 Feb 2024 | 136.76 | 137.28 | 135.44 | 136.82 | 136.21 | - |
| 02 Feb 2024 | 134.66 | 136.56 | 133.66 | 136.56 | 135.96 | - |
| 01 Feb 2024 | 133.08 | 134.92 | 132.86 | 134.92 | 134.32 | - |
| 31 Jan 2024 | 135.44 | 135.60 | 132.42 | 132.42 | 131.83 | - |
| 30 Jan 2024 | 134.22 | 135.46 | 134.00 | 134.70 | 134.10 | - |
| 29 Jan 2024 | 132.72 | 134.58 | 132.72 | 134.16 | 133.57 | - |
| 26 Jan 2024 | 130.34 | 133.20 | 130.34 | 132.78 | 132.19 | - |
| 25 Jan 2024 | 128.06 | 131.24 | 127.62 | 131.02 | 130.44 | - |
| 24 Jan 2024 | 128.58 | 129.12 | 128.02 | 128.02 | 127.45 | - |
| 23 Jan 2024 | 128.38 | 129.76 | 127.80 | 128.24 | 127.67 | - |
| 22 Jan 2024 | 126.76 | 128.22 | 126.72 | 128.22 | 127.65 | - |
| 19 Jan 2024 | 126.76 | 127.26 | 125.46 | 127.10 | 126.54 | - |
| 18 Jan 2024 | 125.44 | 126.50 | 124.88 | 126.46 | 125.90 | - |
| 17 Jan 2024 | 126.36 | 126.60 | 125.44 | 125.48 | 124.92 | - |
| 16 Jan 2024 | 124.94 | 126.88 | 124.76 | 126.88 | 126.32 | - |
| 15 Jan 2024 | 125.16 | 125.18 | 123.82 | 123.82 | 123.27 | - |
| 12 Jan 2024 | 129.80 | 130.10 | 125.96 | 125.96 | 125.40 | - |
| 11 Jan 2024 | 131.16 | 131.28 | 128.86 | 129.74 | 129.17 | - |
| 10 Jan 2024 | 130.74 | 131.92 | 130.16 | 131.00 | 130.42 | - |
| 09 Jan 2024 | 132.44 | 132.54 | 131.02 | 131.02 | 130.44 | - |
| *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.