Ralph Lauren Corporation (BIT:1RLA)
Italy · Delayed Price · Currency is EUR 334.80
+11.40 (3.53%)
Last updated: May 26, 2026, 5:07 PM CET
BIT:1RLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | -2.63% | - |
| May 26, 2026 | 334.90 | 334.90 | 333.30 | 334.80 | 334.80 | -6.14% | 20 |
| May 25, 2026 | 356.70 | 356.70 | 356.70 | 356.70 | 356.70 | 10.30% | - |
| May 22, 2026 | 321.10 | 321.10 | 321.10 | 323.40 | 323.40 | 1.67% | 24 |
| May 21, 2026 | 287.10 | 314.90 | 287.10 | 318.10 | 318.10 | 12.13% | 181 |
| May 20, 2026 | 283.70 | 283.70 | 283.70 | 283.70 | 283.70 | 1.25% | - |
| May 19, 2026 | 280.20 | 280.20 | 280.20 | 280.20 | 280.20 | - | - |
| May 18, 2026 | 280.20 | 280.20 | 280.20 | 280.20 | 280.20 | -0.85% | - |
| May 15, 2026 | 282.60 | 282.60 | 282.60 | 282.60 | 282.60 | -0.56% | - |
| May 14, 2026 | 284.20 | 284.20 | 284.20 | 284.20 | 284.20 | 1.14% | - |
| May 13, 2026 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | -0.85% | - |
| May 12, 2026 | 290.00 | 298.10 | 290.00 | 283.40 | 283.40 | -2.85% | 11 |
| May 11, 2026 | 291.70 | 291.70 | 291.70 | 291.70 | 291.70 | -3.54% | - |
| May 8, 2026 | 302.40 | 302.40 | 302.40 | 302.40 | 302.40 | -1.37% | - |
| May 7, 2026 | 306.60 | 306.60 | 306.60 | 306.60 | 306.60 | -3.25% | - |
| 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 |