Ralph Lauren Corporation (BVMF:R1LC34)
Brazil · Delayed Price · Currency is BRL 965.46
0.00 (0.00%)
At close: May 25, 2026
BVMF:R1LC34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 965.46 | 965.46 | 965.46 | 965.46 | 965.46 | 19.61% | 1 |
| May 13, 2026 | 807.20 | 807.20 | 807.20 | 807.20 | 807.20 | -6.97% | 1 |
| May 8, 2026 | 867.65 | 867.65 | 867.65 | 867.65 | 867.65 | - | 3 |
| May 7, 2026 | 867.65 | 867.65 | 867.65 | 867.65 | 867.65 | -5.19% | 3 |
| Apr 28, 2026 | 915.12 | 915.12 | 915.12 | 915.12 | 915.12 | -1.36% | 1 |
| Apr 24, 2026 | 929.69 | 929.69 | 927.78 | 927.78 | 927.78 | -1.35% | 2 |
| Apr 23, 2026 | 931.77 | 940.50 | 931.77 | 940.50 | 940.50 | 0.94% | 4 |
| Apr 22, 2026 | 931.77 | 931.77 | 931.77 | 931.77 | 931.77 | 3.53% | 1 |
| Apr 9, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 4.23% | 1 |
| Mar 30, 2026 | 868.77 | 868.77 | 863.44 | 863.44 | 863.44 | -4.72% | 2 |
| Mar 24, 2026 | 902.87 | 907.78 | 902.87 | 907.78 | 906.23 | 0.54% | 9 |
| Mar 23, 2026 | 876.67 | 902.88 | 876.67 | 902.88 | 901.34 | 2.99% | 17 |
| Mar 20, 2026 | 872.77 | 876.65 | 872.77 | 876.65 | 875.15 | -3.90% | 2 |
| Mar 18, 2026 | 912.25 | 912.25 | 912.25 | 912.25 | 910.69 | - | 1 |
| Mar 17, 2026 | 912.25 | 912.25 | 912.25 | 912.25 | 910.69 | 2.75% | 1 |
| Mar 16, 2026 | 887.87 | 887.87 | 887.87 | 887.87 | 886.35 | 4.19% | 1 |
| Mar 9, 2026 | 852.15 | 852.15 | 852.15 | 852.15 | 850.69 | -7.21% | 5 |
| Mar 2, 2026 | 920.07 | 920.07 | 918.38 | 918.40 | 916.83 | -6.50% | 4 |
| Feb 26, 2026 | 982.20 | 982.20 | 982.20 | 982.20 | 980.52 | - | 1 |
| Feb 20, 2026 | 991.76 | 991.76 | 982.20 | 982.20 | 980.52 | 6.12% | 423 |
| Feb 12, 2026 | 925.58 | 925.58 | 925.58 | 925.58 | 924.00 | 0.14% | 1 |
| Feb 10, 2026 | 924.26 | 924.26 | 924.26 | 924.26 | 922.68 | 4.27% | 1 |
| Feb 9, 2026 | 973.47 | 973.47 | 886.43 | 886.43 | 884.92 | -8.94% | 3 |
| Jan 28, 2026 | 973.50 | 973.50 | 973.50 | 973.50 | 971.84 | - | 1 |
| Jan 5, 2026 | 973.50 | 973.50 | 973.50 | 973.50 | 971.84 | -1.12% | 211 |
| Jan 2, 2026 | 984.55 | 984.55 | 984.55 | 984.55 | 982.87 | -0.15% | 2 |
| Dec 26, 2025 | 986.00 | 986.00 | 986.00 | 986.00 | 984.32 | -1.83% | 4 |
| Dec 22, 2025 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | 1,002.63 | 5.99% | 45 |
| Dec 19, 2025 | 1,047.37 | 1,047.37 | 949.12 | 949.12 | 945.94 | -9.38% | 49 |
| Dec 18, 2025 | 1,047.37 | 1,047.37 | 1,047.37 | 1,047.37 | 1,043.86 | 3.32% | 2 |
| Dec 17, 2025 | 1,031.18 | 1,031.18 | 1,013.76 | 1,013.76 | 1,010.36 | -0.92% | 5 |
| Dec 16, 2025 | 1,023.13 | 1,023.13 | 1,023.13 | 1,023.13 | 1,019.70 | 0.80% | 1 |
| Dec 15, 2025 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,011.60 | 0.61% | 45 |
| Dec 12, 2025 | 1,007.82 | 1,008.81 | 1,007.82 | 1,008.81 | 1,005.43 | 1.12% | 9 |
| Dec 11, 2025 | 997.64 | 997.64 | 997.64 | 997.64 | 994.29 | 1.80% | 3 |
| Dec 8, 2025 | 973.67 | 980.00 | 971.55 | 980.00 | 976.71 | 3.16% | 20 |
| Dec 4, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 946.81 | -1.98% | 1 |