Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RL.US
173.19+2.13(+1.25%)(czas lokalny: 16.07.2024 16:00)Ralph Lauren Corp - Class A
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 171.99 | 174.42 | 169.37 | 173.19 | 1 176 735 | 0 |
15.07.2024 | 177.79 | 179.98 | 170.62 | 171.06 | 1 120 645 | 0 |
12.07.2024 | 185.82 | 185.82 | 181.03 | 181.58 | 599 230 | 0 |
11.07.2024 | 180.74 | 184.74 | 180.68 | 183.94 | 767 274 | 0 |
10.07.2024 | 180.42 | 180.86 | 176.50 | 178.98 | 962 269 | 0 |
09.07.2024 | 177.46 | 180.98 | 176.53 | 179.49 | 943 229 | 0 |
08.07.2024 | 170.23 | 177.11 | 170.04 | 177.07 | 1 226 482 | 0 |
05.07.2024 | 167.21 | 169.24 | 166.55 | 168.67 | 825 048 | 0 |
03.07.2024 | 169.08 | 169.41 | 167.07 | 167.72 | 438 232 | 0 |
02.07.2024 | 171.91 | 172.62 | 168.64 | 168.74 | 871 552 | 0 |
01.07.2024 | 175.65 | 176.00 | 169.43 | 172.07 | 851 547 | 0 |
28.06.2024 | 171.04 | 175.43 | 171.04 | 175.06 | 1 153 159 | 0 |
27.06.2024 | 177.60 | 179.26 | 175.48 | 175.87 | 778 961 | 0 |
26.06.2024 | 181.85 | 182.24 | 178.82 | 179.84 | 683 050 | 0 |
25.06.2024 | 185.06 | 186.23 | 182.07 | 182.24 | 687 750 | 0 |
24.06.2024 | 182.40 | 184.75 | 181.08 | 183.96 | 574 917 | 0 |
21.06.2024 | 184.21 | 184.46 | 180.60 | 182.61 | 2 172 147 | 0 |
20.06.2024 | 182.50 | 185.52 | 181.36 | 184.58 | 914 540 | 0 |
18.06.2024 | 181.72 | 181.89 | 181.89 | 181.89 | 847 265 | 0 |
17.06.2024 | 179.36 | 183.81 | 179.32 | 182.93 | 888 583 | 0 |
14.06.2024 | 184.53 | 186.56 | 179.67 | 179.68 | 653 851 | 0 |
13.06.2024 | 185.87 | 186.77 | 183.50 | 186.30 | 699 664 | 0 |
12.06.2024 | 188.62 | 190.06 | 186.29 | 186.29 | 936 581 | 0 |
11.06.2024 | 187.18 | 187.59 | 183.46 | 186.31 | 512 504 | 0 |
10.06.2024 | 180.62 | 189.41 | 180.50 | 188.32 | 1 083 181 | 0 |
07.06.2024 | 182.18 | 183.13 | 180.67 | 181.77 | 639 707 | 0 |
06.06.2024 | 185.80 | 186.82 | 181.75 | 181.98 | 728 590 | 0 |
05.06.2024 | 182.00 | 184.53 | 180.66 | 184.41 | 627 192 | 0 |
04.06.2024 | 184.19 | 185.57 | 180.51 | 181.14 | 851 734 | 0 |
03.06.2024 | 187.20 | 187.56 | 183.71 | 185.28 | 919 887 | 0 |
31.05.2024 | 186.17 | 187.50 | 184.98 | 186.88 | 1 180 576 | 0 |
30.05.2024 | 184.00 | 187.10 | 183.34 | 185.44 | 1 120 517 | 0 |
29.05.2024 | 180.41 | 183.73 | 178.63 | 183.42 | 901 530 | 0 |
28.05.2024 | 174.57 | 181.71 | 173.63 | 181.25 | 1 333 451 | 0 |
24.05.2024 | 168.57 | 173.45 | 173.45 | 173.45 | 1 330 527 | 0 |
23.05.2024 | 160.05 | 171.40 | 159.10 | 169.57 | 2 260 438 | 0 |
22.05.2024 | 167.32 | 168.85 | 163.30 | 164.20 | 1 428 200 | 0 |
21.05.2024 | 166.81 | 168.43 | 166.21 | 168.00 | 911 461 | 0 |
20.05.2024 | 168.23 | 169.34 | 165.37 | 166.94 | 1 049 325 | 0 |
17.05.2024 | 166.63 | 168.25 | 166.05 | 167.88 | 815 159 | 0 |
16.05.2024 | 167.62 | 168.82 | 165.04 | 166.09 | 987 402 | 0 |
15.05.2024 | 167.25 | 168.57 | 165.98 | 166.98 | 733 644 | 0 |
14.05.2024 | 166.61 | 167.82 | 165.55 | 166.31 | 610 510 | 0 |
13.05.2024 | 168.27 | 169.32 | 165.52 | 165.61 | 803 390 | 0 |
10.05.2024 | 167.73 | 168.15 | 166.19 | 167.15 | 749 728 | 0 |
09.05.2024 | 165.15 | 168.87 | 164.72 | 168.04 | 581 849 | 0 |
08.05.2024 | 165.64 | 167.20 | 164.21 | 165.16 | 684 921 | 0 |
07.05.2024 | 167.53 | 170.19 | 166.69 | 166.72 | 794 737 | 0 |
06.05.2024 | 167.91 | 168.45 | 165.68 | 166.66 | 729 705 | 0 |
03.05.2024 | 166.36 | 169.51 | 166.36 | 166.64 | 549 415 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus