Ralph Lauren Corporation (BVMF:R1LC34)
Brazil · Delayed Price · Currency is BRL 907.78
+4.90 (0.54%)
Last updated: Mar 24, 2026, 4:45 PM GMT-3
BVMF:R1LC34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 902.87 | 907.78 | 902.87 | 907.78 | 907.78 | 0.54% | 9 |
| Mar 23, 2026 | 876.67 | 902.88 | 876.67 | 902.88 | 902.88 | 2.99% | 17 |
| Mar 20, 2026 | 872.77 | 876.65 | 872.77 | 876.65 | 876.65 | -3.90% | 2 |
| Mar 18, 2026 | 912.25 | 912.25 | 912.25 | 912.25 | 912.25 | - | 1 |
| Mar 17, 2026 | 912.25 | 912.25 | 912.25 | 912.25 | 912.25 | 2.75% | 1 |
| Mar 16, 2026 | 887.87 | 887.87 | 887.87 | 887.87 | 887.87 | 4.19% | 1 |
| Mar 9, 2026 | 852.15 | 852.15 | 852.15 | 852.15 | 852.15 | -7.21% | 5 |
| Mar 2, 2026 | 920.07 | 920.07 | 918.38 | 918.40 | 918.40 | -6.50% | 4 |
| Feb 26, 2026 | 982.20 | 982.20 | 982.20 | 982.20 | 982.20 | - | 1 |
| Feb 20, 2026 | 991.76 | 991.76 | 982.20 | 982.20 | 982.20 | 6.12% | 423 |
| Feb 12, 2026 | 925.58 | 925.58 | 925.58 | 925.58 | 925.58 | 0.14% | 1 |
| Feb 10, 2026 | 924.26 | 924.26 | 924.26 | 924.26 | 924.26 | 4.27% | 1 |
| Feb 9, 2026 | 973.47 | 973.47 | 886.43 | 886.43 | 886.43 | -8.94% | 3 |
| Jan 28, 2026 | 973.50 | 973.50 | 973.50 | 973.50 | 973.50 | - | 1 |
| Jan 5, 2026 | 973.50 | 973.50 | 973.50 | 973.50 | 973.50 | -1.12% | 211 |
| Jan 2, 2026 | 984.55 | 984.55 | 984.55 | 984.55 | 984.55 | -0.15% | 2 |
| Dec 26, 2025 | 986.00 | 986.00 | 986.00 | 986.00 | 986.00 | -1.99% | 4 |
| Dec 22, 2025 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | 1,004.33 | 5.99% | 45 |
| Dec 19, 2025 | 1,047.37 | 1,047.37 | 949.12 | 949.12 | 947.55 | -9.38% | 49 |
| Dec 18, 2025 | 1,047.37 | 1,047.37 | 1,047.37 | 1,047.37 | 1,045.63 | 3.32% | 2 |
| Dec 17, 2025 | 1,031.18 | 1,031.18 | 1,013.76 | 1,013.76 | 1,012.08 | -0.92% | 5 |
| Dec 16, 2025 | 1,023.13 | 1,023.13 | 1,023.13 | 1,023.13 | 1,021.43 | 0.80% | 1 |
| Dec 15, 2025 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,013.32 | 0.61% | 45 |
| Dec 12, 2025 | 1,007.82 | 1,008.81 | 1,007.82 | 1,008.81 | 1,007.14 | 1.12% | 9 |
| Dec 11, 2025 | 997.64 | 997.64 | 997.64 | 997.64 | 995.99 | 1.80% | 3 |
| Dec 8, 2025 | 973.67 | 980.00 | 971.55 | 980.00 | 978.38 | 3.16% | 20 |
| Dec 4, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 948.43 | -1.98% | 1 |
| Dec 2, 2025 | 970.40 | 970.40 | 969.22 | 969.22 | 967.61 | 9.70% | 4 |
| Nov 19, 2025 | 883.49 | 883.49 | 883.49 | 883.49 | 882.03 | 0.91% | 9 |
| Nov 13, 2025 | 875.50 | 875.50 | 875.50 | 875.50 | 874.05 | -2.93% | 9 |
| Nov 12, 2025 | 901.89 | 901.89 | 901.89 | 901.89 | 900.40 | 7.96% | 29 |
| Nov 5, 2025 | 835.38 | 835.38 | 835.38 | 835.38 | 834.00 | -3.16% | 29 |
| Oct 7, 2025 | 857.29 | 863.51 | 855.45 | 862.65 | 861.22 | 3.35% | 57 |
| Sep 26, 2025 | 832.57 | 834.65 | 832.57 | 834.65 | 833.27 | 1.17% | 20 |
| Sep 25, 2025 | 889.91 | 889.91 | 825.00 | 825.00 | 823.63 | -6.37% | 2 |