Ralph Lauren Corporation Common Stockのデータ

Ralph Lauren Corporation Common Stockの基本情報

名前 Ralph Lauren Corporation Common Stock
ティッカー RL
国 United States
上場年 1997.0
セクター Consumer Non-Durables

Ralph Lauren Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 112.3 110.05 111.33 111.77 751700.0 111.77
2021-02-12 112.65 110.14 112.1 110.7 817000.0 110.7
2021-02-11 116.46 111.73 112.65 113.44 890500.0 113.44
2021-02-10 113.19 109.77 111.43 112.16 744600.0 112.16
2021-02-09 111.11 109.07 109.38 110.36 818500.0 110.36
2021-02-08 111.42 108.58 109.16 110.21 1091400.0 110.21
2021-02-05 109.46 105.1 108.2 108.5 1405100.0 108.5
2021-02-04 109.34 100.34 103.42 107.83 2671200.0 107.83
2021-02-03 106.59 103.66 103.66 105.19 1420400.0 105.19
2021-02-02 105.0 101.72 104.0 103.43 874600.0 103.43
2021-02-01 104.23 100.54 104.16 102.48 1182800.0 102.48
2021-01-29 103.88 99.92 103.5 101.05 1042700.0 101.05
2021-01-28 105.39 101.08 102.0 103.54 1175300.0 103.54
2021-01-27 106.14 100.21 105.45 100.81 1425500.0 100.81
2021-01-26 110.56 106.15 110.31 107.07 1023800.0 107.07
2021-01-25 110.27 105.77 107.55 109.49 1041800.0 109.49
2021-01-22 112.89 105.46 106.91 108.47 1753000.0 108.47
2021-01-21 108.49 105.3 106.5 107.89 1051400.0 107.89
2021-01-20 109.34 106.36 107.65 106.59 822800.0 106.59
2021-01-19 110.73 106.15 109.52 107.25 986600.0 107.25
2021-01-15 112.45 109.66 111.3 110.07 965600.0 110.07
2021-01-14 115.15 110.84 113.59 111.47 1063700.0 111.47
2021-01-13 116.34 111.64 114.04 112.94 1351900.0 112.94
2021-01-12 117.0 110.58 111.02 114.51 1096300.0 114.51
2021-01-11 111.19 108.44 110.02 110.59 1136300.0 110.59
2021-01-08 112.83 107.83 112.3 109.48 1283100.0 109.48
2021-01-07 113.27 110.08 111.0 112.18 1438900.0 112.18
2021-01-06 110.63 104.24 104.63 109.44 1551800.0 109.44
2021-01-05 105.14 100.75 101.01 104.0 891000.0 104.0
2021-01-04 103.96 99.33 103.88 101.33 1067800.0 101.33
2020-12-31 104.7 102.35 103.16 103.74 511400.0 103.74
2020-12-30 104.99 101.97 102.38 103.94 757100.0 103.94
2020-12-29 104.06 100.83 103.63 101.56 672600.0 101.56
2020-12-28 104.23 101.34 101.5 103.44 824900.0 103.44
2020-12-24 103.5 100.5 103.16 100.92 336400.0 100.92
2020-12-23 102.36 99.44 99.61 101.96 491600.0 101.96
2020-12-22 102.0 98.65 101.85 98.84 759300.0 98.84
2020-12-21 101.94 98.33 98.83 101.33 924700.0 101.33
2020-12-18 102.52 99.8 101.0 101.21 1636200.0 101.21
2020-12-17 102.26 98.99 100.48 100.99 948900.0 100.99
2020-12-16 102.05 99.19 100.95 99.5 1066800.0 99.5
2020-12-15 100.75 97.72 99.88 100.53 1155500.0 100.53
2020-12-14 104.76 98.74 103.29 98.9 1392400.0 98.9
2020-12-11 105.91 100.73 105.91 101.34 1860200.0 101.34
2020-12-10 105.65 101.64 103.65 103.85 2084800.0 103.85
2020-12-09 101.95 97.98 98.52 100.83 1855500.0 100.83
2020-12-08 97.7 94.44 94.89 97.15 1031600.0 97.15
2020-12-07 95.99 93.8 95.55 95.49 1310800.0 95.49
2020-12-04 98.0 95.18 97.87 96.21 1573800.0 96.21
2020-12-03 98.28 89.07 89.07 96.66 3244600.0 96.66
2020-12-02 88.97 85.81 87.38 88.92 1526700.0 88.92
2020-12-01 89.69 87.17 87.77 88.62 1826300.0 88.62
2020-11-30 87.76 85.14 87.23 85.75 5634300.0 85.75
2020-11-27 88.48 86.46 88.12 87.98 932500.0 87.98
2020-11-25 88.57 85.21 87.82 88.03 1347300.0 88.03
2020-11-24 89.94 85.54 86.0 89.03 2256400.0 89.03
2020-11-23 83.59 78.44 79.13 83.34 1947200.0 83.34
2020-11-20 80.65 78.0 80.41 78.22 1288400.0 78.22
2020-11-19 82.31 79.9 81.01 80.59 1238200.0 80.59
2020-11-18 85.12 81.74 84.31 81.74 1414900.0 81.74
2020-11-17 84.37 78.15 78.47 84.1 2184000.0 84.1
2020-11-16 81.0 77.49 81.0 79.34 1932200.0 79.34
2020-11-13 77.81 74.65 74.86 77.61 1779900.0 77.61
2020-11-12 76.2 73.13 75.23 74.27 1356700.0 74.27
2020-11-11 81.26 75.54 80.96 76.21 1589000.0 76.21
2020-11-10 83.46 80.62 81.01 81.35 1922000.0 81.35
2020-11-09 83.39 75.5 77.05 81.74 3794600.0 81.74
2020-11-06 70.9 67.41 69.69 68.23 1309900.0 68.23
2020-11-05 70.24 68.35 68.93 69.93 897600.0 69.93
2020-11-04 71.43 67.83 70.43 68.71 1260900.0 68.71
2020-11-03 70.25 67.98 68.25 69.12 1274300.0 69.12
2020-11-02 69.34 66.7 67.43 67.43 1581500.0 67.43
2020-10-30 70.34 65.2 70.18 66.85 2946800.0 66.85
2020-10-29 73.98 67.5 73.98 70.58 3743200.0 70.58
2020-10-28 75.1 72.16 72.95 74.3 1929100.0 74.3
2020-10-27 77.34 74.09 76.04 74.47 1185700.0 74.47
2020-10-26 77.47 75.06 76.63 76.8 1216000.0 76.8
2020-10-23 78.01 76.66 77.26 77.39 1492700.0 77.39
2020-10-22 77.48 75.07 75.43 77.11 1070900.0 77.11
2020-10-21 75.2 72.65 73.24 75.01 755900.0 75.01
2020-10-20 76.1 73.37 75.2 73.51 792600.0 73.51
2020-10-19 75.99 74.09 74.99 74.36 758700.0 74.36
2020-10-16 76.19 74.73 76.0 74.79 919600.0 74.79
2020-10-15 75.76 71.13 71.85 75.75 1179300.0 75.75
2020-10-14 73.88 72.06 72.26 72.97 1135200.0 72.97
2020-10-13 74.1 71.32 73.21 72.25 948100.0 72.25
2020-10-12 75.22 72.62 72.96 73.64 992600.0 73.64
2020-10-09 75.18 71.54 75.0 73.89 1433500.0 73.89
2020-10-08 74.38 72.0 72.53 74.33 1321900.0 74.33
2020-10-07 72.19 70.0 70.0 71.78 1423800.0 71.78
2020-10-06 72.97 69.12 72.86 69.28 1302700.0 69.28
2020-10-05 72.58 70.85 70.88 71.8 1195800.0 71.8
2020-10-02 70.17 66.85 67.0 69.93 1570300.0 69.93
2020-10-01 69.82 67.76 68.75 69.12 1272200.0 69.12
2020-09-30 68.72 67.11 67.65 67.97 1787100.0 67.97
2020-09-29 70.06 67.3 70.06 67.34 1249700.0 67.34
2020-09-28 72.72 70.29 72.59 70.44 1271500.0 70.44
2020-09-25 72.0 70.52 71.62 71.07 1168700.0 71.07
2020-09-24 72.42 69.5 71.91 71.66 1532100.0 71.66
2020-09-23 77.12 71.8 76.41 72.01 1159900.0 72.01
2020-09-22 75.14 70.76 72.0 75.04 2107600.0 75.04
2020-09-21 74.02 70.92 73.83 71.17 1727200.0 71.17
2020-09-18 78.89 74.14 77.69 75.83 2481300.0 75.83
2020-09-17 81.39 77.92 80.37 78.76 1038500.0 78.76
2020-09-16 82.83 81.24 81.5 81.27 976000.0 81.27
2020-09-15 81.55 79.24 80.22 80.62 1530000.0 80.62
2020-09-14 80.88 76.63 76.87 80.59 1750700.0 80.59
2020-09-11 76.24 74.82 76.07 76.16 1007500.0 76.16
2020-09-10 76.5 73.78 74.09 75.51 1053300.0 75.51
2020-09-09 74.65 72.69 74.55 73.51 1069400.0 73.51
2020-09-08 76.08 72.61 73.22 75.06 1212700.0 75.06
2020-09-04 75.08 72.69 74.51 74.05 1511600.0 74.05
2020-09-03 74.62 71.93 72.36 74.15 2189400.0 74.15
2020-09-02 71.75 69.61 69.99 71.59 1289400.0 71.59
2020-09-01 69.29 67.69 68.31 69.17 957300.0 69.17
2020-08-31 70.88 68.4 70.79 68.83 1064900.0 68.83
2020-08-28 71.28 68.35 68.63 71.19 968800.0 71.19
2020-08-27 69.75 67.7 68.1 68.24 1060800.0 68.24
2020-08-26 69.35 67.57 69.12 67.65 1167600.0 67.65
2020-08-25 70.9 68.75 70.87 69.12 986700.0 69.12
2020-08-24 70.42 66.74 67.2 70.25 824700.0 70.25
2020-08-21 67.79 66.26 67.44 67.05 765100.0 67.05
2020-08-20 68.0 66.53 67.24 67.27 788000.0 67.27
2020-08-19 69.52 67.42 67.82 67.55 766900.0 67.55
2020-08-18 70.7 68.42 70.7 68.5 1098400.0 68.5
2020-08-17 70.96 68.53 70.54 70.9 808400.0 70.9
2020-08-14 71.27 68.05 69.44 70.66 1038900.0 70.66
2020-08-13 70.37 69.09 69.99 70.13 920700.0 70.13
2020-08-12 71.48 67.93 71.1 69.81 1107100.0 69.81
2020-08-11 72.22 70.08 70.47 70.21 1581900.0 70.21
2020-08-10 69.41 66.6 66.7 68.68 1608900.0 68.68
2020-08-07 66.39 64.08 65.05 65.96 1917300.0 65.96
2020-08-06 68.85 64.7 68.35 64.89 2740100.0 64.89
2020-08-05 69.63 66.72 67.28 68.51 1695200.0 68.51
2020-08-04 67.25 63.9 65.43 66.68 4426200.0 66.68
2020-08-03 71.3 68.65 71.3 69.72 1199800.0 69.72
2020-07-31 71.85 69.74 70.85 71.3 1086100.0 71.3
2020-07-30 71.54 69.38 71.23 71.08 765900.0 71.08
2020-07-29 72.86 71.13 71.18 72.73 615300.0 72.73
2020-07-28 72.57 71.15 71.36 71.4 540000.0 71.4
2020-07-27 71.78 69.9 71.05 71.61 719800.0 71.61
2020-07-24 73.13 71.39 72.0 71.45 652300.0 71.45
2020-07-23 73.07 70.86 70.86 71.65 604200.0 71.65
2020-07-22 72.23 70.28 71.0 71.36 696100.0 71.36
2020-07-21 73.44 71.31 72.0 71.56 758700.0 71.56
2020-07-20 73.76 70.67 72.28 71.3 892700.0 71.3
2020-07-17 75.0 72.83 74.99 73.31 887100.0 73.31
2020-07-16 75.21 72.66 73.18 74.6 813800.0 74.6
2020-07-15 74.62 71.74 72.35 74.19 1294100.0 74.19
2020-07-14 70.64 67.82 69.0 69.96 588800.0 69.96
2020-07-13 70.79 66.55 68.86 69.68 1115500.0 69.68
2020-07-10 69.03 66.66 67.0 68.98 536800.0 68.98
2020-07-09 69.18 66.82 69.18 67.47 987300.0 67.47
2020-07-08 69.57 67.91 68.72 69.55 998300.0 69.55
2020-07-07 70.47 68.67 70.23 68.9 700200.0 68.9
2020-07-06 73.02 69.6 72.45 71.39 657800.0 71.39
2020-07-02 73.67 70.61 72.67 70.75 723400.0 70.75
2020-07-01 75.08 70.55 72.75 70.67 974800.0 70.67
2020-06-30 75.92 71.56 72.06 72.52 1163400.0 72.52
2020-06-29 72.74 68.23 68.74 72.57 1099600.0 72.57
2020-06-26 70.79 67.15 70.04 67.7 1375600.0 67.7
2020-06-25 70.54 67.95 69.94 70.32 1358400.0 70.32
2020-06-24 72.45 69.91 71.87 70.65 1323200.0 70.65
2020-06-23 75.28 72.5 74.71 73.46 1394700.0 73.46
2020-06-22 73.72 70.16 71.51 73.34 1225800.0 73.34
2020-06-19 75.85 71.06 75.46 71.39 1396000.0 71.39
2020-06-18 75.55 72.93 73.6 73.94 677700.0 73.94
2020-06-17 77.26 74.41 76.35 74.48 880700.0 74.48
2020-06-16 78.92 75.1 78.02 76.42 1136500.0 76.42
2020-06-15 74.74 70.54 71.02 73.74 1621100.0 73.74
2020-06-12 77.48 72.75 76.81 74.77 1465600.0 74.77
2020-06-11 76.44 72.82 75.8 74.03 1763700.0 74.03
2020-06-10 85.5 80.49 85.0 80.69 1263600.0 80.69
2020-06-09 88.89 85.09 88.35 85.48 1099800.0 85.48
2020-06-08 93.0 88.43 92.0 90.26 1138400.0 90.26
2020-06-05 93.11 88.9 89.16 89.57 1799000.0 89.57
2020-06-04 84.92 82.25 84.09 84.92 1141800.0 84.92
2020-06-03 85.47 80.12 80.35 84.68 1555600.0 84.68
2020-06-02 79.28 77.32 77.54 78.39 1523600.0 78.39
2020-06-01 77.93 74.79 75.1 76.71 993300.0 76.71
2020-05-29 78.84 74.26 78.84 75.51 1810700.0 75.51
2020-05-28 83.1 78.5 80.88 79.98 1578900.0 79.98
2020-05-27 87.28 80.0 82.79 80.88 3800400.0 80.88
2020-05-26 81.5 75.6 75.9 81.37 2548300.0 81.37
2020-05-22 76.21 72.24 75.21 72.84 1180600.0 72.84
2020-05-21 75.24 70.7 71.21 74.57 1452000.0 74.57
2020-05-20 71.95 69.79 70.69 71.4 1090700.0 71.4
2020-05-19 70.0 67.51 69.82 69.26 1815600.0 69.26
2020-05-18 70.56 68.24 68.57 69.93 1541500.0 69.93
2020-05-15 66.97 63.44 64.96 65.38 1265300.0 65.38
2020-05-14 68.04 62.37 63.32 65.87 1560600.0 65.87
2020-05-13 65.49 63.59 65.49 64.69 1347300.0 64.69
2020-05-12 70.31 65.34 69.83 65.53 2047000.0 65.53
2020-05-11 71.34 68.67 71.14 69.41 1247600.0 69.41
2020-05-08 72.73 71.04 72.06 72.08 2063800.0 72.08
2020-05-07 72.82 70.17 70.95 70.23 1373600.0 70.23
2020-05-06 73.8 70.35 72.93 71.13 771300.0 71.13
2020-05-05 74.28 71.42 72.95 72.32 2000700.0 72.32
2020-05-04 75.08 69.69 70.23 71.87 2026800.0 71.87
2020-05-01 73.11 70.26 71.86 73.09 1356400.0 73.09
2020-04-30 78.81 72.93 78.81 73.78 1874100.0 73.78
2020-04-29 83.56 80.7 81.04 80.97 1561400.0 80.97
2020-04-28 81.06 75.88 78.86 78.45 1560000.0 78.45
2020-04-27 75.39 69.7 70.08 74.82 1050300.0 74.82
2020-04-24 70.45 67.16 69.43 68.3 808000.0 68.3
2020-04-23 69.68 66.66 67.31 68.95 927100.0 68.95
2020-04-22 69.89 66.98 69.64 67.03 974000.0 67.03
2020-04-21 68.95 66.36 67.0 68.32 1438800.0 68.32
2020-04-20 72.36 68.89 71.01 69.58 691800.0 69.58
2020-04-17 74.98 71.19 71.53 72.68 1142200.0 72.68
2020-04-16 70.39 67.67 70.19 68.52 965200.0 68.52
2020-04-15 73.62 68.77 73.38 69.58 1207100.0 69.58
2020-04-14 78.0 74.63 77.58 76.5 1091000.0 76.5
2020-04-13 80.02 73.85 79.56 75.97 963100.0 75.97
2020-04-09 82.67 78.16 78.18 80.41 1020900.0 80.41
2020-04-08 78.14 75.13 75.3 76.16 1248000.0 76.16
2020-04-07 80.65 72.37 73.16 73.79 2485500.0 73.79
2020-04-06 70.55 64.1 64.6 68.6 2010800.0 68.6
2020-04-03 64.5 59.82 64.3 61.0 2031000.0 61.0
2020-04-02 68.8 63.57 65.0 65.97 1705700.0 65.97
2020-04-01 66.15 62.28 63.75 65.69 2076200.0 65.69
2020-03-31 73.04 66.71 70.42 66.83 1491400.0 66.83
2020-03-30 72.28 67.22 67.75 71.26 1195300.0 71.26
2020-03-27 71.81 65.9 71.41 67.99 1274700.0 67.99
2020-03-26 77.2 69.42 71.07 74.32 1692600.0 74.32
2020-03-25 74.92 66.63 70.73 70.6 1414600.0 69.91
2020-03-24 71.46 66.02 68.96 69.47 1329600.0 68.79
2020-03-23 69.48 62.01 65.91 65.4 1794800.0 64.76
2020-03-20 72.84 66.38 72.1 66.61 1366600.0 65.96
2020-03-19 78.97 69.3 71.39 70.52 2159400.0 69.83
2020-03-18 74.21 69.85 69.95 73.59 2113300.0 72.87
2020-03-17 78.23 64.28 72.12 73.51 1823700.0 72.79
2020-03-16 75.32 66.73 70.28 71.6 1593900.0 70.9
2020-03-13 84.99 76.65 82.6 83.67 1549000.0 82.85
2020-03-12 87.44 77.84 84.82 79.67 1801600.0 78.89
2020-03-11 96.09 90.18 96.09 90.67 1228200.0 89.79
2020-03-10 99.45 92.62 99.28 98.91 981800.0 97.95
2020-03-09 101.13 93.91 99.0 94.99 1917300.0 94.06
2020-03-06 106.14 104.03 105.19 105.77 2192400.0 104.74
2020-03-05 109.58 106.28 107.26 108.19 1585400.0 107.14
2020-03-04 110.82 106.61 108.09 110.54 1875900.0 109.46
2020-03-03 111.64 104.63 107.95 106.43 3347000.0 105.39
2020-03-02 107.61 103.96 105.71 107.61 1555600.0 106.56
2020-02-28 105.52 98.04 98.04 105.51 1680900.0 104.48
2020-02-27 104.53 97.22 98.64 101.61 2105900.0 100.62
2020-02-26 105.51 101.4 103.61 101.58 1524100.0 100.59
2020-02-25 111.13 102.09 111.13 102.76 1526500.0 101.76
2020-02-24 110.98 108.41 110.0 109.61 1429100.0 108.54
2020-02-21 121.2 116.8 120.63 117.46 914400.0 116.32
2020-02-20 121.9 118.9 119.47 121.86 824700.0 120.67
2020-02-19 121.36 119.06 120.94 119.8 856500.0 118.63
2020-02-18 122.58 120.6 121.08 120.61 956700.0 119.43