Ralph Lauren Corporation (BVMF:R1LC34)
Brazil · Delayed Price · Currency is BRL 1,011.00
-20.39 (-1.98%)
At close: Aug 14, 2026
BVMF:R1LC34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | -1.98% | 2 |
| Aug 11, 2026 | 1,031.39 | 1,031.39 | 1,031.39 | 1,031.39 | 1,031.39 | 1.80% | 2 |
| Aug 10, 2026 | 1,013.19 | 1,013.19 | 1,013.19 | 1,013.19 | 1,013.19 | 1.32% | 2 |
| Aug 7, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | -2.41% | 1 |
| Aug 6, 2026 | 1,024.72 | 1,024.72 | 1,024.72 | 1,024.72 | 1,024.72 | 8.26% | 2 |
| Jul 23, 2026 | 946.54 | 946.54 | 946.54 | 946.54 | 946.54 | 0.41% | 1 |
| Jul 14, 2026 | 940.38 | 943.56 | 940.38 | 942.70 | 942.70 | -7.48% | 1,100 |
| Jul 13, 2026 | 1,018.93 | 1,018.93 | 1,018.93 | 1,018.93 | 1,018.93 | -1.99% | 2 |
| Jul 1, 2026 | 1,039.58 | 1,039.58 | 1,039.58 | 1,039.58 | 1,039.58 | -3.49% | 8 |
| Jun 29, 2026 | 1,077.16 | 1,077.16 | 1,077.16 | 1,077.16 | 1,077.16 | - | 1 |
| Jun 26, 2026 | 1,132.78 | 1,132.78 | 1,077.16 | 1,077.16 | 1,077.16 | 8.42% | 159 |
| Jun 11, 2026 | 995.18 | 995.18 | 995.18 | 995.18 | 993.49 | -0.48% | 200 |
| Jun 9, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 998.30 | 9.74% | 1 |
| Jun 3, 2026 | 911.27 | 911.27 | 911.27 | 911.27 | 909.72 | -3.04% | 1 |
| May 28, 2026 | 939.85 | 939.85 | 939.85 | 939.85 | 938.25 | -2.65% | 6 |
| May 26, 2026 | 965.46 | 965.46 | 965.46 | 965.46 | 963.82 | - | 3 |
| May 25, 2026 | 965.46 | 965.46 | 965.46 | 965.46 | 963.82 | 19.61% | 1 |
| May 13, 2026 | 807.20 | 807.20 | 807.20 | 807.20 | 805.83 | -6.97% | 1 |
| May 8, 2026 | 867.65 | 867.65 | 867.65 | 867.65 | 866.17 | - | 3 |
| May 7, 2026 | 867.65 | 867.65 | 867.65 | 867.65 | 866.17 | -5.19% | 3 |
| Apr 28, 2026 | 915.12 | 915.12 | 915.12 | 915.12 | 913.56 | -1.36% | 1 |
| Apr 24, 2026 | 929.69 | 929.69 | 927.78 | 927.78 | 926.20 | -1.35% | 2 |
| Apr 23, 2026 | 931.77 | 940.50 | 931.77 | 940.50 | 938.90 | 0.94% | 4 |
| Apr 22, 2026 | 931.77 | 931.77 | 931.77 | 931.77 | 930.18 | 3.53% | 1 |
| Apr 9, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 898.47 | 4.23% | 1 |
| Mar 30, 2026 | 868.77 | 868.77 | 863.44 | 863.44 | 861.97 | -4.72% | 2 |
| Mar 24, 2026 | 902.87 | 907.78 | 902.87 | 907.78 | 904.69 | 0.54% | 9 |
| Mar 23, 2026 | 876.67 | 902.88 | 876.67 | 902.88 | 899.80 | 2.99% | 17 |
| Mar 20, 2026 | 872.77 | 876.65 | 872.77 | 876.65 | 873.66 | -3.90% | 2 |
| Mar 18, 2026 | 912.25 | 912.25 | 912.25 | 912.25 | 909.14 | - | 1 |
| Mar 17, 2026 | 912.25 | 912.25 | 912.25 | 912.25 | 909.14 | 2.75% | 1 |
| Mar 16, 2026 | 887.87 | 887.87 | 887.87 | 887.87 | 884.85 | 4.19% | 1 |
| Mar 9, 2026 | 852.15 | 852.15 | 852.15 | 852.15 | 849.25 | -7.21% | 5 |
| Mar 2, 2026 | 920.07 | 920.07 | 918.38 | 918.40 | 915.27 | -6.50% | 4 |
| Feb 26, 2026 | 982.20 | 982.20 | 982.20 | 982.20 | 978.85 | - | 1 |