Ralph Lauren Corporation (BIT:1RLA)
Italy · Delayed Price · Currency is EUR 316.90
+9.10 (2.96%)
At close: May 6, 2026
BIT:1RLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 316.90 | 316.90 | 316.90 | 316.90 | 316.90 | 2.96% | - |
| May 5, 2026 | 307.80 | 307.80 | 307.80 | 307.80 | 307.80 | 0.95% | - |
| May 4, 2026 | 304.90 | 304.90 | 304.90 | 304.90 | 304.90 | -1.10% | - |
| Apr 30, 2026 | 308.30 | 308.30 | 308.30 | 308.30 | 308.30 | -0.77% | - |
| Apr 29, 2026 | 310.70 | 310.70 | 310.70 | 310.70 | 310.70 | -0.96% | - |
| Apr 28, 2026 | 313.70 | 313.70 | 313.70 | 313.70 | 313.70 | 1.16% | - |
| Apr 27, 2026 | 310.10 | 310.10 | 310.10 | 310.10 | 310.10 | -2.05% | - |
| Apr 24, 2026 | 316.60 | 316.60 | 316.60 | 316.60 | 316.60 | -1.74% | - |
| Apr 23, 2026 | 322.20 | 322.20 | 322.20 | 322.20 | 322.20 | -0.49% | - |
| Apr 22, 2026 | 323.80 | 323.80 | 323.80 | 323.80 | 323.80 | -0.18% | - |
| Apr 21, 2026 | 324.40 | 324.40 | 324.40 | 324.40 | 324.40 | -0.55% | - |
| Apr 20, 2026 | 326.20 | 326.20 | 326.20 | 326.20 | 326.20 | - | - |
| Apr 17, 2026 | 326.20 | 326.20 | 326.20 | 326.20 | 326.20 | 3.56% | - |
| Apr 16, 2026 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 1.09% | - |
| Apr 15, 2026 | 311.60 | 311.60 | 311.60 | 311.60 | 311.60 | -2.32% | - |
| Apr 14, 2026 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | 0.44% | - |
| Apr 13, 2026 | 317.60 | 317.60 | 317.60 | 317.60 | 317.60 | -2.16% | - |
| Apr 10, 2026 | 324.60 | 324.60 | 324.60 | 324.60 | 324.60 | 0.31% | - |
| Apr 9, 2026 | 323.60 | 323.60 | 323.60 | 323.60 | 323.60 | 1.35% | - |
| Apr 8, 2026 | 318.50 | 318.50 | 318.50 | 319.30 | 319.30 | 5.34% | 10 |
| Apr 7, 2026 | 303.10 | 303.10 | 303.10 | 303.10 | 303.10 | 0.05% | - |
| Apr 2, 2026 | 302.95 | 302.95 | 302.95 | 302.95 | 302.95 | -1.14% | - |
| Apr 1, 2026 | 306.45 | 306.45 | 306.45 | 306.45 | 306.45 | 4.66% | - |
| Mar 31, 2026 | 290.20 | 290.20 | 290.20 | 292.80 | 292.80 | 1.28% | 10 |
| Mar 30, 2026 | 289.10 | 289.10 | 289.10 | 289.10 | 289.10 | 0.52% | - |
| Mar 27, 2026 | 287.60 | 287.60 | 287.60 | 287.60 | 287.60 | -2.44% | - |
| Mar 26, 2026 | 294.80 | 294.80 | 294.80 | 294.80 | 294.80 | -0.44% | - |
| Mar 25, 2026 | 296.10 | 296.10 | 296.10 | 296.10 | 296.10 | 0.10% | - |
| Mar 24, 2026 | 293.50 | 293.50 | 293.50 | 295.80 | 295.80 | 0.58% | 40 |
| Mar 23, 2026 | 285.10 | 295.25 | 285.10 | 294.10 | 294.10 | 1.62% | 71 |
| Mar 20, 2026 | 289.40 | 289.40 | 289.40 | 289.40 | 289.40 | -2.20% | - |
| Mar 19, 2026 | 295.90 | 295.90 | 295.90 | 295.90 | 295.90 | -1.23% | - |
| Mar 18, 2026 | 299.60 | 299.60 | 299.60 | 299.60 | 299.60 | -0.96% | - |
| Mar 17, 2026 | 302.50 | 302.50 | 302.50 | 302.50 | 302.50 | 2.94% | - |
| Mar 16, 2026 | 296.30 | 296.30 | 296.30 | 293.85 | 293.85 | 0.88% | 30 |
| Mar 13, 2026 | 291.30 | 291.30 | 291.30 | 291.30 | 291.30 | -0.56% | - |
| Mar 12, 2026 | 292.95 | 292.95 | 292.95 | 292.95 | 292.95 | -0.46% | - |
| Mar 11, 2026 | 294.30 | 294.30 | 294.30 | 294.30 | 294.30 | -2.19% | - |
| Mar 10, 2026 | 300.90 | 300.90 | 300.90 | 300.90 | 300.90 | 2.75% | - |
| Mar 9, 2026 | 287.45 | 287.45 | 287.45 | 292.85 | 292.85 | -0.91% | 30 |
| Mar 6, 2026 | 295.55 | 295.55 | 295.55 | 295.55 | 295.55 | -3.05% | - |
| Mar 5, 2026 | 304.85 | 304.85 | 304.85 | 304.85 | 304.85 | -1.55% | - |
| Mar 4, 2026 | 309.65 | 309.65 | 309.65 | 309.65 | 309.65 | 1.98% | - |
| Mar 3, 2026 | 297.40 | 297.40 | 290.45 | 303.65 | 303.65 | 0.95% | 10 |
| Mar 2, 2026 | 300.80 | 300.80 | 300.80 | 300.80 | 300.80 | -3.26% | - |
| Feb 27, 2026 | 310.95 | 310.95 | 310.95 | 310.95 | 310.95 | -4.01% | - |
| Feb 26, 2026 | 323.95 | 323.95 | 323.95 | 323.95 | 323.95 | 1.58% | - |
| Feb 25, 2026 | 318.90 | 318.90 | 318.90 | 318.90 | 318.90 | 0.98% | - |
| Feb 24, 2026 | 312.95 | 312.95 | 312.95 | 315.80 | 315.80 | 2.72% | 19 |
| Feb 23, 2026 | 307.45 | 307.45 | 307.45 | 307.45 | 307.45 | -4.24% | - |